Biosynex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.620 | 2.645 | 2.520 | 2.600 | 2.147 | 7,292 |
| 2024-11-27 | 2.725 | 2.755 | 2.610 | 2.675 | 2.209 | 6,214 |
| 2024-11-26 | 2.780 | 2.780 | 2.730 | 2.760 | 2.279 | 986 |
| 2024-11-25 | 2.725 | 2.825 | 2.725 | 2.780 | 2.296 | 2,898 |
| 2024-11-22 | 2.740 | 2.870 | 2.740 | 2.770 | 2.288 | 662 |
| 2024-11-21 | 2.725 | 2.880 | 2.725 | 2.880 | 2.378 | 1,920 |
| 2024-11-20 | 2.860 | 2.860 | 2.700 | 2.820 | 2.329 | 7,971 |
| 2024-11-19 | 2.855 | 2.915 | 2.855 | 2.865 | 2.366 | 1,698 |
| 2024-11-18 | 2.740 | 2.920 | 2.740 | 2.845 | 2.350 | 14,377 |
| 2024-11-15 | 2.710 | 2.770 | 2.710 | 2.730 | 2.255 | 7,017 |
| 2024-11-14 | 2.710 | 2.775 | 2.710 | 2.710 | 2.238 | 7,208 |
| 2024-11-13 | 2.780 | 2.900 | 2.760 | 2.820 | 2.329 | 1,608 |
| 2024-11-12 | 2.920 | 2.920 | 2.755 | 2.880 | 2.378 | 2,020 |
| 2024-11-11 | 2.715 | 2.925 | 2.655 | 2.925 | 2.416 | 6,862 |
| 2024-11-08 | 2.920 | 2.920 | 2.705 | 2.760 | 2.279 | 8,434 |
| 2024-11-07 | 2.845 | 2.945 | 2.810 | 2.920 | 2.411 | 12,276 |
| 2024-11-06 | 2.840 | 2.995 | 2.840 | 2.895 | 2.391 | 15,748 |
| 2024-11-05 | 2.990 | 2.990 | 2.900 | 2.900 | 2.395 | 1,079 |
| 2024-11-04 | 2.800 | 2.995 | 2.800 | 2.995 | 2.473 | 15,410 |
| 2024-11-01 | 2.840 | 2.840 | 2.750 | 2.800 | 2.312 | 2,555 |
| 2024-10-31 | 2.750 | 2.900 | 2.660 | 2.750 | 2.271 | 13,454 |
| 2024-10-30 | 3.000 | 3.000 | 2.700 | 2.710 | 2.238 | 44,508 |
| 2024-10-29 | 3.170 | 3.170 | 3.000 | 3.040 | 2.511 | 30,527 |
| 2024-10-28 | 3.185 | 3.220 | 3.175 | 3.190 | 2.634 | 5,305 |
| 2024-10-25 | 3.245 | 3.345 | 3.120 | 3.225 | 2.663 | 5,723 |
| 2024-10-24 | 3.280 | 3.350 | 3.260 | 3.350 | 2.767 | 9,788 |
| 2024-10-23 | 3.290 | 3.300 | 3.290 | 3.290 | 2.717 | 3,703 |
| 2024-10-22 | 3.380 | 3.390 | 3.290 | 3.290 | 2.717 | 31,851 |
| 2024-10-21 | 3.490 | 3.490 | 3.350 | 3.400 | 2.808 | 24,690 |
| 2024-10-18 | 3.990 | 3.990 | 3.275 | 3.500 | 2.890 | 93,478 |
| 2024-10-17 | 4.270 | 4.345 | 4.270 | 4.310 | 3.559 | 1,878 |
| 2024-10-16 | 4.320 | 4.440 | 4.250 | 4.310 | 3.559 | 5,625 |
| 2024-10-15 | 4.570 | 4.570 | 4.310 | 4.450 | 3.675 | 3,370 |
| 2024-10-14 | 4.680 | 4.680 | 4.330 | 4.500 | 3.716 | 6,593 |
| 2024-10-11 | 4.565 | 4.605 | 4.550 | 4.605 | 3.803 | 1,818 |
| 2024-10-10 | 4.600 | 4.605 | 4.570 | 4.570 | 3.774 | 1,943 |
| 2024-10-09 | 4.565 | 4.635 | 4.565 | 4.590 | 3.791 | 2,245 |
| 2024-10-08 | 4.620 | 4.680 | 4.565 | 4.655 | 3.844 | 5,420 |
| 2024-10-07 | 4.675 | 4.675 | 4.600 | 4.630 | 3.824 | 4,622 |
| 2024-10-04 | 4.650 | 4.650 | 4.585 | 4.640 | 3.832 | 3,829 |
| 2024-10-03 | 4.450 | 4.680 | 4.265 | 4.645 | 3.836 | 10,491 |
| 2024-10-02 | 4.230 | 4.430 | 4.230 | 4.390 | 3.625 | 6,621 |
| 2024-10-01 | 4.165 | 4.240 | 4.165 | 4.240 | 3.502 | 2,636 |
| 2024-09-30 | 4.200 | 4.205 | 4.150 | 4.155 | 3.431 | 2,422 |
| 2024-09-27 | 4.170 | 4.260 | 4.110 | 4.150 | 3.427 | 9,507 |
| 2024-09-26 | 4.240 | 4.255 | 4.190 | 4.190 | 3.460 | 6,377 |
| 2024-09-25 | 4.215 | 4.245 | 4.205 | 4.245 | 3.506 | 1,241 |
| 2024-09-24 | 4.300 | 4.300 | 4.205 | 4.250 | 3.510 | 3,170 |
| 2024-09-23 | 4.295 | 4.300 | 4.200 | 4.290 | 3.543 | 2,940 |
| 2024-09-20 | 4.205 | 4.280 | 4.205 | 4.235 | 3.497 | 2,350 |
| 2024-09-19 | 4.240 | 4.375 | 4.220 | 4.225 | 3.489 | 3,286 |
| 2024-09-18 | 4.350 | 4.350 | 4.215 | 4.335 | 3.580 | 2,682 |
| 2024-09-17 | 4.380 | 4.380 | 4.200 | 4.210 | 3.477 | 822 |
| 2024-09-16 | 4.100 | 4.385 | 4.100 | 4.370 | 3.609 | 4,020 |
| 2024-09-13 | 4.465 | 4.465 | 4.200 | 4.270 | 3.526 | 9,211 |
| 2024-09-12 | 4.320 | 4.480 | 4.270 | 4.480 | 3.700 | 5,191 |
| 2024-09-11 | 4.350 | 4.480 | 4.350 | 4.400 | 3.634 | 4,546 |
| 2024-09-10 | 4.355 | 4.510 | 4.350 | 4.350 | 3.592 | 9,502 |
| 2024-09-09 | 4.350 | 4.500 | 4.350 | 4.405 | 3.638 | 3,145 |
| 2024-09-06 | 4.350 | 4.695 | 4.350 | 4.450 | 3.675 | 6,272 |
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.