BIO UV Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.025	2.030	1.998	2.010	2.008	27,034
2024-09-05	2.030	2.080	2.025	2.035	2.033	9,275
2024-09-04	2.005	2.050	2.005	2.035	2.033	8,817
2024-09-03	2.040	2.040	2.005	2.005	2.003	8,804
2024-09-02	2.050	2.060	2.040	2.040	2.038	3,621
2024-08-30	2.045	2.100	2.045	2.080	2.078	9,705
2024-08-29	2.065	2.065	2.020	2.045	2.043	4,730
2024-08-28	2.060	2.070	2.060	2.065	2.063	1,488
2024-08-27	2.055	2.115	2.050	2.060	2.058	17,788
2024-08-26	2.010	2.095	2.010	2.055	2.053	7,509
2024-08-23	2.000	2.035	2.000	2.010	2.008	4,763
2024-08-22	2.015	2.040	1.994	2.000	1.998	7,835
2024-08-21	2.065	2.065	1.984	2.035	2.033	18,101
2024-08-20	2.130	2.130	2.040	2.065	2.063	16,830
2024-08-19	2.080	2.220	2.075	2.170	2.168	98,196
2024-08-16	2.040	2.150	2.020	2.055	2.053	60,663
2024-08-15	2.010	2.045	2.010	2.045	2.043	4,284
2024-08-14	2.025	2.040	2.005	2.010	2.008	4,362
2024-08-13	1.998	2.025	1.990	2.025	2.023	7,022
2024-08-12	2.000	2.020	1.992	1.992	1.990	4,645
2024-08-09	2.020	2.020	1.992	2.000	1.998	2,218
2024-08-08	2.025	2.025	2.020	2.020	2.018	391
2024-08-07	1.992	2.020	1.992	2.020	2.018	8,994
2024-08-06	1.992	2.005	1.990	2.005	2.003	1,561
2024-08-05	2.040	2.045	1.990	1.990	1.988	16,923
2024-08-02	2.080	2.090	2.040	2.040	2.038	6,088
2024-08-01	2.090	2.120	2.050	2.070	2.068	8,677
2024-07-31	2.045	2.090	2.020	2.085	2.083	10,035
2024-07-30	2.020	2.045	2.005	2.025	2.023	13,269
2024-07-29	2.055	2.070	2.025	2.025	2.023	7,860
2024-07-26	2.070	2.080	2.020	2.055	2.053	11,345
2024-07-25	2.055	2.075	1.990	2.070	2.068	23,662
2024-07-24	2.055	2.090	2.050	2.065	2.063	8,764
2024-07-23	2.010	2.110	2.000	2.050	2.048	20,420
2024-07-22	2.070	2.160	2.015	2.015	2.013	21,940
2024-07-19	1.894	2.080	1.892	2.000	1.998	100,202
2024-07-18	1.934	1.940	1.892	1.892	1.890	19,487
2024-07-17	1.926	1.944	1.914	1.934	1.932	11,898
2024-07-16	1.898	1.936	1.888	1.926	1.924	63,813
2024-07-15	1.914	1.918	1.870	1.896	1.894	44,459
2024-07-12	1.932	1.940	1.912	1.918	1.916	22,512
2024-07-11	1.976	1.998	1.902	1.932	1.930	43,008
2024-07-10	2.185	2.185	1.970	2.000	1.998	55,084
2024-07-09	2.180	2.185	2.160	2.185	2.183	9,711
2024-07-08	2.185	2.185	2.150	2.180	2.178	16,225
2024-07-05	2.200	2.205	2.175	2.180	2.178	5,786
2024-07-04	2.200	2.215	2.190	2.200	2.198	7,804
2024-07-03	2.200	2.205	2.100	2.200	2.198	14,561
2024-07-02	2.200	2.205	2.180	2.200	2.198	3,195
2024-07-01	2.220	2.220	2.105	2.200	2.198	25,778
2024-06-28	2.220	2.235	2.200	2.220	2.217	32,546
2024-06-27	2.220	2.230	2.205	2.220	2.217	23,252
2024-06-26	2.205	2.225	2.200	2.220	2.217	18,176
2024-06-25	2.180	2.220	2.165	2.205	2.203	16,904
2024-06-24	2.185	2.200	2.150	2.185	2.183	16,606
2024-06-21	2.205	2.240	2.150	2.185	2.183	12,711
2024-06-20	2.085	2.240	2.085	2.200	2.198	14,537
2024-06-19	2.010	2.270	2.010	2.085	2.083	68,973
2024-06-18	1.964	2.125	1.952	1.990	1.988	51,248
2024-06-17	2.030	2.040	1.930	1.944	1.942	54,299

← NewerPage 10 of 22 · 1,281 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.