Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.238 | 1.270 | 1.220 | 1.246 | 1.246 | 9,589 |
| 2025-02-24 | 1.210 | 1.298 | 1.208 | 1.276 | 1.276 | 54,624 |
| 2025-02-21 | 1.208 | 1.210 | 1.182 | 1.190 | 1.190 | 8,566 |
| 2025-02-20 | 1.196 | 1.216 | 1.178 | 1.214 | 1.214 | 20,717 |
| 2025-02-19 | 1.198 | 1.198 | 1.168 | 1.180 | 1.180 | 9,652 |
| 2025-02-18 | 1.168 | 1.198 | 1.152 | 1.162 | 1.162 | 25,484 |
| 2025-02-17 | 1.260 | 1.260 | 1.094 | 1.148 | 1.148 | 211,759 |
| 2025-02-14 | 1.200 | 1.260 | 1.080 | 1.260 | 1.260 | 156,928 |
| 2025-02-13 | 1.250 | 1.470 | 1.206 | 1.284 | 1.284 | 114,787 |
| 2025-02-12 | 1.150 | 1.258 | 1.072 | 1.220 | 1.220 | 119,259 |
| 2025-02-11 | 1.196 | 1.196 | 1.150 | 1.150 | 1.150 | 27,471 |
| 2025-02-10 | 1.190 | 1.196 | 1.162 | 1.166 | 1.166 | 5,168 |
| 2025-02-07 | 1.152 | 1.180 | 1.152 | 1.180 | 1.180 | 12,700 |
| 2025-02-06 | 1.180 | 1.188 | 1.130 | 1.152 | 1.152 | 16,604 |
| 2025-02-05 | 1.120 | 1.180 | 1.114 | 1.130 | 1.130 | 25,029 |
| 2025-02-04 | 1.054 | 1.158 | 1.054 | 1.102 | 1.102 | 35,842 |
| 2025-02-03 | 1.250 | 1.250 | 1.126 | 1.138 | 1.138 | 75,282 |
| 2025-01-31 | 1.268 | 1.268 | 1.212 | 1.258 | 1.258 | 49,414 |
| 2025-01-30 | 1.180 | 1.278 | 1.152 | 1.264 | 1.264 | 43,609 |
| 2025-01-29 | 1.120 | 1.176 | 1.080 | 1.090 | 1.090 | 37,354 |
| 2025-01-28 | 1.072 | 1.154 | 1.070 | 1.122 | 1.122 | 40,297 |
| 2025-01-27 | 1.480 | 1.480 | 1.204 | 1.270 | 1.270 | 47,562 |
| 2025-01-24 | 1.500 | 1.500 | 1.400 | 1.488 | 1.488 | 24,290 |
| 2025-01-23 | 1.736 | 1.740 | 1.650 | 1.672 | 1.381 | 10,779 |
| 2025-01-22 | 1.780 | 1.820 | 1.604 | 1.640 | 1.354 | 77,058 |
| 2025-01-21 | 2.115 | 2.115 | 1.952 | 2.020 | 1.668 | 8,080 |
| 2025-01-20 | 2.050 | 2.120 | 2.045 | 2.115 | 1.747 | 3,421 |
| 2025-01-17 | 2.100 | 2.120 | 2.030 | 2.045 | 1.689 | 2,222 |
| 2025-01-16 | 1.950 | 2.110 | 1.946 | 2.100 | 1.734 | 11,197 |
| 2025-01-15 | 2.175 | 2.190 | 1.880 | 1.960 | 1.619 | 31,693 |
| 2025-01-14 | 2.025 | 2.310 | 2.025 | 2.200 | 1.817 | 41,538 |
| 2025-01-13 | 2.090 | 2.105 | 1.950 | 1.980 | 1.635 | 14,717 |
| 2025-01-10 | 2.190 | 2.190 | 2.110 | 2.110 | 1.743 | 5,236 |
| 2025-01-09 | 2.060 | 2.200 | 2.060 | 2.175 | 1.796 | 19,282 |
| 2025-01-08 | 2.140 | 2.140 | 2.060 | 2.100 | 1.734 | 11,161 |
| 2025-01-07 | 1.960 | 2.265 | 1.952 | 2.135 | 1.763 | 63,705 |
| 2025-01-06 | 2.570 | 2.770 | 2.305 | 2.305 | 1.904 | 81,141 |
| 2025-01-03 | 2.200 | 2.600 | 2.055 | 2.500 | 2.065 | 61,401 |
| 2025-01-02 | 1.958 | 1.962 | 1.880 | 1.942 | 1.604 | 60,391 |
| 2024-12-31 | 1.440 | 1.900 | 1.432 | 1.720 | 1.420 | 41,151 |
| 2024-12-30 | 1.302 | 1.500 | 1.302 | 1.468 | 1.212 | 24,340 |
| 2024-12-27 | 1.222 | 1.328 | 1.222 | 1.302 | 1.075 | 23,091 |
| 2024-12-24 | 1.200 | 1.286 | 1.200 | 1.240 | 1.024 | 7,626 |
| 2024-12-23 | 1.320 | 1.400 | 1.230 | 1.290 | 1.065 | 19,287 |
| 2024-12-20 | 1.300 | 1.350 | 1.290 | 1.296 | 1.070 | 5,688 |
| 2024-12-19 | 1.300 | 1.350 | 1.282 | 1.350 | 1.115 | 25,367 |
| 2024-12-18 | 1.500 | 1.500 | 1.280 | 1.354 | 1.118 | 40,312 |
| 2024-12-17 | 1.660 | 1.660 | 1.520 | 1.550 | 1.280 | 16,010 |
| 2024-12-16 | 1.620 | 1.678 | 1.580 | 1.678 | 1.386 | 8,947 |
| 2024-12-13 | 1.730 | 1.730 | 1.620 | 1.620 | 1.338 | 11,329 |
| 2024-12-12 | 1.780 | 1.800 | 1.660 | 1.730 | 1.429 | 16,904 |
| 2024-12-11 | 1.690 | 1.800 | 1.680 | 1.758 | 1.452 | 30,969 |
| 2024-12-10 | 1.662 | 1.750 | 1.662 | 1.730 | 1.429 | 6,309 |
| 2024-12-09 | 1.748 | 1.748 | 1.648 | 1.700 | 1.404 | 29,691 |
| 2024-12-06 | 1.630 | 1.656 | 1.516 | 1.594 | 1.316 | 25,069 |
| 2024-12-05 | 1.700 | 1.776 | 1.626 | 1.660 | 1.371 | 26,420 |
| 2024-12-04 | 2.000 | 2.000 | 1.700 | 1.710 | 1.412 | 60,841 |
| 2024-12-03 | 2.500 | 2.520 | 2.065 | 2.095 | 1.730 | 32,569 |
| 2024-12-02 | 2.620 | 2.620 | 2.530 | 2.565 | 2.118 | 4,764 |
| 2024-11-29 | 2.550 | 2.690 | 2.550 | 2.620 | 2.164 | 3,318 |
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.