BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.625	2.650	2.565	2.650	2.647	20,632
2024-03-18	2.545	2.740	2.545	2.625	2.622	28,076
2024-03-15	2.665	2.665	2.500	2.545	2.542	36,582
2024-03-14	2.680	2.730	2.610	2.660	2.657	21,088
2024-03-13	2.850	2.850	2.605	2.680	2.677	53,743
2024-03-12	2.890	2.890	2.840	2.860	2.857	18,220
2024-03-11	2.950	2.950	2.890	2.890	2.887	15,847
2024-03-08	2.950	2.985	2.950	2.950	2.947	7,259
2024-03-07	2.995	3.000	2.950	2.950	2.947	5,752
2024-03-06	2.995	3.015	2.985	3.000	2.997	8,318
2024-03-05	3.030	3.115	2.995	2.995	2.992	35,616
2024-03-04	3.060	3.135	3.010	3.020	3.017	34,434
2024-03-01	2.900	3.020	2.855	2.960	2.957	29,131
2024-02-29	3.100	3.100	2.790	2.900	2.897	81,593
2024-02-28	3.240	3.240	3.050	3.050	3.047	80,744
2024-02-27	2.965	3.170	2.950	3.105	3.101	130,376
2024-02-26	2.715	2.950	2.680	2.875	2.872	210,349
2024-02-23	2.710	2.715	2.575	2.615	2.612	80,287
2024-02-22	2.500	2.750	2.500	2.680	2.677	87,099
2024-02-21	2.420	2.540	2.405	2.470	2.467	27,713
2024-02-20	2.400	2.540	2.350	2.420	2.417	70,079
2024-02-19	2.395	2.400	2.370	2.400	2.397	21,915
2024-02-16	2.370	2.375	2.350	2.365	2.362	6,162
2024-02-15	2.390	2.390	2.370	2.390	2.387	3,579
2024-02-14	2.420	2.420	2.330	2.390	2.387	78,224
2024-02-13	2.480	2.560	2.335	2.420	2.417	30,262
2024-02-12	2.390	2.480	2.370	2.475	2.472	26,497
2024-02-09	2.450	2.490	2.245	2.390	2.387	44,300
2024-02-08	2.460	2.470	2.390	2.450	2.447	25,271
2024-02-07	2.440	2.520	2.405	2.455	2.452	33,244
2024-02-06	2.360	2.465	2.350	2.445	2.442	48,868
2024-02-05	2.300	2.450	2.275	2.340	2.337	73,327
2024-02-02	2.260	2.320	2.245	2.245	2.242	27,617
2024-02-01	2.275	2.315	2.240	2.255	2.252	22,848
2024-01-31	2.250	2.295	2.235	2.275	2.272	18,435
2024-01-30	2.360	2.365	2.210	2.240	2.237	28,552
2024-01-29	2.385	2.395	2.360	2.360	2.357	12,689
2024-01-26	2.390	2.395	2.350	2.375	2.372	17,583
2024-01-25	2.210	2.380	2.200	2.360	2.357	62,646
2024-01-24	2.230	2.235	2.180	2.205	2.203	8,105
2024-01-23	2.240	2.245	2.160	2.220	2.217	16,937
2024-01-22	2.220	2.270	2.205	2.240	2.237	20,766
2024-01-19	2.310	2.320	2.210	2.215	2.213	23,592
2024-01-18	2.310	2.340	2.300	2.310	2.307	11,491
2024-01-17	2.320	2.345	2.305	2.340	2.337	3,906
2024-01-16	2.320	2.360	2.305	2.320	2.317	19,977
2024-01-15	2.320	2.320	2.290	2.320	2.317	9,250
2024-01-12	2.325	2.325	2.290	2.300	2.297	10,985
2024-01-11	2.350	2.350	2.310	2.325	2.322	9,367
2024-01-10	2.395	2.395	2.320	2.345	2.342	13,476
2024-01-09	2.470	2.470	2.370	2.395	2.392	9,821
2024-01-08	2.370	2.460	2.315	2.460	2.457	32,695
2024-01-05	2.325	2.370	2.325	2.370	2.367	7,552
2024-01-04	2.355	2.355	2.325	2.335	2.332	16,387
2024-01-03	2.395	2.420	2.350	2.350	2.347	6,159
2024-01-02	2.420	2.470	2.340	2.395	2.392	33,885
2023-12-29	2.445	2.450	2.365	2.445	2.442	9,866
2023-12-28	2.330	2.480	2.320	2.445	2.442	20,808
2023-12-27	2.370	2.375	2.325	2.325	2.322	35,469
2023-12-22	2.440	2.450	2.370	2.370	2.367	32,185

← NewerPage 12 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.