BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.882 | 0.902 | 0.862 | 0.862 | 0.862 | 51,932 |
| 2026-10-16 | 0.924 | 0.930 | 0.870 | 0.920 | 0.920 | 59,961 |
| 2026-10-15 | 0.960 | 0.970 | 0.950 | 0.956 | 0.956 | 4,918 |
| 2026-10-14 | 0.974 | 0.974 | 0.960 | 0.960 | 0.960 | 12,362 |
| 2026-10-13 | 1.000 | 1.000 | 0.972 | 0.980 | 0.980 | 15,131 |
| 2026-10-12 | 1.025 | 1.040 | 1.000 | 1.000 | 1.000 | 40,059 |
| 2026-10-09 | 1.060 | 1.065 | 1.045 | 1.045 | 1.045 | 6,693 |
| 2026-10-08 | 1.060 | 1.070 | 1.045 | 1.060 | 1.060 | 6,130 |
| 2026-10-07 | 1.050 | 1.080 | 1.050 | 1.055 | 1.055 | 7,332 |
| 2026-10-06 | 1.040 | 1.075 | 1.040 | 1.050 | 1.050 | 12,321 |
| 2026-10-05 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 13,075 |
| 2026-10-02 | 1.090 | 1.100 | 1.075 | 1.080 | 1.080 | 8,141 |
| 2026-10-01 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 7,320 |
| 2026-09-30 | 1.110 | 1.120 | 1.110 | 1.115 | 1.115 | 2,342 |
| 2026-09-29 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 11,759 |
| 2026-09-28 | 1.195 | 1.195 | 1.100 | 1.145 | 1.145 | 33,485 |
| 2026-09-25 | 1.215 | 1.215 | 1.160 | 1.195 | 1.195 | 33,850 |
| 2026-09-24 | 1.215 | 1.215 | 1.190 | 1.200 | 1.200 | 10,211 |
| 2026-09-23 | 1.190 | 1.220 | 1.190 | 1.215 | 1.215 | 5,053 |
| 2026-09-22 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 11,656 |
| 2026-09-21 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 8,510 |
| 2026-09-18 | 1.295 | 1.300 | 1.180 | 1.220 | 1.220 | 101,929 |
| 2026-09-17 | 1.310 | 1.325 | 1.300 | 1.300 | 1.300 | 14,086 |
| 2026-09-16 | 1.300 | 1.315 | 1.300 | 1.305 | 1.305 | 4,496 |
| 2026-09-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,685 |
| 2026-09-14 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 10,623 |
| 2026-09-11 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 8,377 |
| 2026-09-10 | 1.305 | 1.330 | 1.295 | 1.295 | 1.295 | 12,665 |
| 2026-09-09 | 1.350 | 1.350 | 1.305 | 1.305 | 1.305 | 12,447 |
| 2026-09-08 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 3,538 |
| 2026-09-07 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 8,930 |
| 2026-09-04 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 9,417 |
| 2026-09-03 | 1.330 | 1.355 | 1.330 | 1.355 | 1.355 | 22,247 |
| 2026-09-02 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 7,854 |
| 2026-09-01 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 4,944 |
| 2026-08-31 | 1.320 | 1.360 | 1.295 | 1.300 | 1.300 | 90,465 |
| 2026-08-28 | 1.330 | 1.380 | 1.320 | 1.320 | 1.320 | 22,062 |
| 2026-08-27 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 5,579 |
| 2026-08-26 | 1.360 | 1.370 | 1.350 | 1.365 | 1.365 | 10,676 |
| 2026-08-25 | 1.360 | 1.380 | 1.340 | 1.355 | 1.355 | 12,963 |
| 2026-08-24 | 1.340 | 1.365 | 1.340 | 1.350 | 1.350 | 8,606 |
| 2026-08-21 | 1.360 | 1.365 | 1.340 | 1.340 | 1.340 | 14,998 |
| 2026-08-20 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 21,593 |
| 2026-08-19 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 34,472 |
| 2026-08-18 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 60,311 |
| 2026-08-17 | 1.330 | 1.420 | 1.330 | 1.340 | 1.340 | 67,986 |
| 2026-08-14 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 10,864 |
| 2026-08-13 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 6,780 |
| 2026-08-12 | 1.330 | 1.350 | 1.315 | 1.315 | 1.315 | 15,315 |
| 2026-08-11 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 5,458 |
| 2026-08-10 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 16,685 |
| 2026-08-07 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 9,153 |
| 2026-08-06 | 1.335 | 1.360 | 1.330 | 1.330 | 1.330 | 15,972 |
| 2026-08-05 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 7,478 |
| 2026-08-04 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 18,640 |
| 2026-08-03 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 12,072 |
| 2026-07-31 | 1.290 | 1.290 | 1.280 | 1.285 | 1.285 | 5,841 |
| 2026-07-30 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 12,274 |
| 2026-07-29 | 1.300 | 1.300 | 1.275 | 1.275 | 1.275 | 7,852 |
| 2026-07-28 | 1.305 | 1.305 | 1.280 | 1.300 | 1.300 | 7,734 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-27 | 0.0390 EUR |
| 2022-06-28 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.