BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.090	2.090	2.020	2.035	2.033	40,039
2024-06-13	2.140	2.140	2.050	2.080	2.078	30,466
2024-06-12	2.140	2.140	2.050	2.130	2.128	28,691
2024-06-11	2.235	2.235	2.155	2.155	2.153	22,380
2024-06-10	2.205	2.240	2.200	2.235	2.232	15,738
2024-06-07	2.260	2.270	2.240	2.250	2.247	10,609
2024-06-06	2.240	2.260	2.240	2.260	2.257	2,446
2024-06-05	2.250	2.250	2.230	2.235	2.232	3,891
2024-06-04	2.270	2.270	2.240	2.250	2.247	8,999
2024-06-03	2.245	2.270	2.245	2.270	2.267	6,049
2024-05-31	2.240	2.255	2.225	2.245	2.242	5,295
2024-05-30	2.265	2.270	2.235	2.235	2.232	6,516
2024-05-29	2.265	2.280	2.250	2.265	2.262	9,359
2024-05-28	2.275	2.275	2.240	2.265	2.262	7,511
2024-05-27	2.250	2.280	2.240	2.275	2.272	7,671
2024-05-24	2.270	2.270	2.240	2.240	2.237	1,955
2024-05-23	2.310	2.310	2.230	2.260	2.257	14,466
2024-05-22	2.255	2.295	2.210	2.225	2.222	14,000
2024-05-21	2.305	2.315	2.250	2.250	2.247	14,234
2024-05-20	2.245	2.350	2.240	2.330	2.327	15,957
2024-05-17	2.240	2.240	2.220	2.240	2.237	7,589
2024-05-16	2.230	2.245	2.220	2.235	2.232	7,023
2024-05-15	2.270	2.275	2.230	2.230	2.227	12,240
2024-05-14	2.370	2.385	2.260	2.270	2.267	16,939
2024-05-13	2.265	2.380	2.260	2.375	2.372	13,832
2024-05-10	2.250	2.260	2.200	2.260	2.257	13,948
2024-05-09	2.230	2.260	2.195	2.240	2.237	7,803
2024-05-08	2.240	2.240	2.220	2.220	2.217	4,510
2024-05-07	2.195	2.240	2.190	2.240	2.237	5,383
2024-05-06	2.255	2.260	2.170	2.190	2.188	16,501
2024-05-03	2.250	2.260	2.225	2.255	2.252	4,419
2024-05-02	2.270	2.270	2.210	2.240	2.237	7,737
2024-04-30	2.270	2.270	2.250	2.270	2.267	3,732
2024-04-29	2.300	2.300	2.240	2.270	2.267	6,452
2024-04-26	2.390	2.390	2.250	2.290	2.287	8,426
2024-04-25	2.385	2.385	2.380	2.380	2.377	979
2024-04-24	2.390	2.390	2.380	2.380	2.377	4,274
2024-04-23	2.400	2.400	2.390	2.390	2.387	6,609
2024-04-22	2.400	2.435	2.390	2.400	2.397	5,187
2024-04-19	2.420	2.420	2.380	2.395	2.392	7,729
2024-04-18	2.440	2.440	2.380	2.420	2.417	16,769
2024-04-17	2.320	2.420	2.310	2.420	2.417	22,457
2024-04-16	2.295	2.340	2.260	2.280	2.277	22,553
2024-04-15	2.295	2.330	2.290	2.330	2.327	19,043
2024-04-12	2.205	2.300	2.200	2.295	2.292	18,674
2024-04-11	2.255	2.255	2.200	2.210	2.208	19,726
2024-04-10	2.300	2.310	2.195	2.260	2.257	25,794
2024-04-09	2.300	2.300	2.220	2.300	2.297	13,493
2024-04-08	2.380	2.380	2.230	2.300	2.297	29,751
2024-04-05	2.410	2.420	2.355	2.380	2.377	13,204
2024-04-04	2.520	2.560	2.355	2.410	2.407	73,065
2024-04-03	2.630	2.650	2.585	2.620	2.617	11,568
2024-04-02	2.650	2.650	2.545	2.620	2.617	32,741
2024-03-28	2.555	2.620	2.530	2.620	2.617	20,962
2024-03-27	2.590	2.600	2.550	2.555	2.552	9,604
2024-03-26	2.590	2.630	2.580	2.590	2.587	10,769
2024-03-25	2.650	2.650	2.580	2.585	2.582	17,014
2024-03-22	2.650	2.650	2.590	2.650	2.647	8,008
2024-03-21	2.650	2.650	2.600	2.625	2.622	9,967
2024-03-20	2.640	2.680	2.600	2.650	2.647	8,334

← NewerPage 11 of 22 · 1,285 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.