Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.300 | 1.370 | 1.260 | 1.300 | 1.300 | 48,641 |
| 2025-05-22 | 1.310 | 1.310 | 1.265 | 1.275 | 1.275 | 3,618 |
| 2025-05-21 | 1.240 | 1.315 | 1.240 | 1.310 | 1.310 | 7,055 |
| 2025-05-20 | 1.245 | 1.290 | 1.235 | 1.270 | 1.270 | 13,428 |
| 2025-05-19 | 1.235 | 1.245 | 1.220 | 1.240 | 1.240 | 2,993 |
| 2025-05-16 | 1.235 | 1.245 | 1.235 | 1.240 | 1.240 | 1,085 |
| 2025-05-15 | 1.275 | 1.275 | 1.230 | 1.235 | 1.235 | 2,403 |
| 2025-05-14 | 1.248 | 1.248 | 1.221 | 1.230 | 1.230 | 11,201 |
| 2025-05-13 | 1.240 | 1.248 | 1.232 | 1.235 | 1.235 | 3,809 |
| 2025-05-12 | 1.230 | 1.260 | 1.230 | 1.232 | 1.232 | 7,209 |
| 2025-05-09 | 1.264 | 1.266 | 1.228 | 1.266 | 1.266 | 1,272 |
| 2025-05-08 | 1.224 | 1.272 | 1.224 | 1.260 | 1.260 | 5,538 |
| 2025-05-07 | 1.278 | 1.278 | 1.230 | 1.274 | 1.274 | 2,977 |
| 2025-05-06 | 1.266 | 1.266 | 1.230 | 1.252 | 1.252 | 5,145 |
| 2025-05-05 | 1.276 | 1.335 | 1.240 | 1.274 | 1.274 | 32,066 |
| 2025-05-02 | 1.320 | 1.358 | 1.270 | 1.300 | 1.300 | 28,613 |
| 2025-04-30 | 1.390 | 1.390 | 1.320 | 1.365 | 1.365 | 9,376 |
| 2025-04-29 | 1.390 | 1.390 | 1.320 | 1.375 | 1.375 | 2,783 |
| 2025-04-28 | 1.350 | 1.370 | 1.314 | 1.370 | 1.370 | 3,230 |
| 2025-04-25 | 1.390 | 1.390 | 1.310 | 1.370 | 1.370 | 4,770 |
| 2025-04-24 | 1.380 | 1.420 | 1.244 | 1.350 | 1.350 | 48,997 |
| 2025-04-23 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 9,531 |
| 2025-04-22 | 1.390 | 1.405 | 1.390 | 1.390 | 1.390 | 13,550 |
| 2025-04-17 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 10,482 |
| 2025-04-16 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 10,235 |
| 2025-04-15 | 1.458 | 1.458 | 1.400 | 1.400 | 1.400 | 2,742 |
| 2025-04-14 | 1.476 | 1.476 | 1.390 | 1.450 | 1.450 | 4,593 |
| 2025-04-11 | 1.402 | 1.479 | 1.390 | 1.458 | 1.458 | 8,390 |
| 2025-04-10 | 1.493 | 1.500 | 1.400 | 1.460 | 1.460 | 7,195 |
| 2025-04-09 | 1.485 | 1.485 | 1.354 | 1.420 | 1.420 | 24,673 |
| 2025-04-08 | 1.400 | 1.494 | 1.400 | 1.493 | 1.493 | 8,103 |
| 2025-04-07 | 1.494 | 1.494 | 1.350 | 1.415 | 1.415 | 10,878 |
| 2025-04-04 | 1.454 | 1.500 | 1.362 | 1.500 | 1.500 | 26,532 |
| 2025-04-03 | 1.620 | 1.620 | 1.436 | 1.510 | 1.510 | 13,236 |
| 2025-04-02 | 1.698 | 1.698 | 1.532 | 1.620 | 1.620 | 21,497 |
| 2025-04-01 | 1.730 | 1.730 | 1.600 | 1.660 | 1.660 | 32,443 |
| 2025-03-31 | 1.660 | 1.744 | 1.590 | 1.736 | 1.736 | 23,712 |
| 2025-03-28 | 1.510 | 1.660 | 1.510 | 1.658 | 1.658 | 40,046 |
| 2025-03-27 | 1.390 | 1.520 | 1.382 | 1.500 | 1.500 | 23,489 |
| 2025-03-26 | 1.500 | 1.500 | 1.350 | 1.392 | 1.392 | 16,878 |
| 2025-03-25 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 3,681 |
| 2025-03-24 | 1.500 | 1.548 | 1.498 | 1.498 | 1.498 | 8,730 |
| 2025-03-21 | 1.502 | 1.548 | 1.500 | 1.522 | 1.522 | 6,655 |
| 2025-03-20 | 1.512 | 1.548 | 1.500 | 1.502 | 1.502 | 4,647 |
| 2025-03-19 | 1.550 | 1.592 | 1.500 | 1.522 | 1.522 | 13,239 |
| 2025-03-18 | 1.576 | 1.580 | 1.564 | 1.570 | 1.570 | 4,516 |
| 2025-03-17 | 1.574 | 1.596 | 1.540 | 1.578 | 1.578 | 9,105 |
| 2025-03-14 | 1.574 | 1.614 | 1.574 | 1.598 | 1.598 | 2,293 |
| 2025-03-13 | 1.614 | 1.614 | 1.580 | 1.580 | 1.580 | 4,920 |
| 2025-03-12 | 1.600 | 1.620 | 1.600 | 1.618 | 1.618 | 9,680 |
| 2025-03-11 | 1.600 | 1.638 | 1.600 | 1.616 | 1.616 | 11,826 |
| 2025-03-10 | 1.620 | 1.680 | 1.600 | 1.620 | 1.620 | 12,493 |
| 2025-03-07 | 1.688 | 1.688 | 1.600 | 1.612 | 1.612 | 11,919 |
| 2025-03-06 | 1.744 | 1.744 | 1.574 | 1.688 | 1.688 | 45,905 |
| 2025-03-05 | 1.736 | 1.820 | 1.700 | 1.744 | 1.744 | 36,253 |
| 2025-03-04 | 1.870 | 1.880 | 1.620 | 1.684 | 1.684 | 52,905 |
| 2025-03-03 | 1.526 | 1.980 | 1.504 | 1.870 | 1.870 | 153,630 |
| 2025-02-28 | 1.382 | 1.490 | 1.350 | 1.484 | 1.484 | 42,415 |
| 2025-02-27 | 1.264 | 1.526 | 1.262 | 1.516 | 1.516 | 68,511 |
| 2025-02-26 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 39,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-16 | 2.0000 EUR |
| 2021-05-26 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.