BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.385	2.475	2.380	2.440	2.437	22,819
2023-12-20	2.400	2.405	2.370	2.385	2.382	29,381
2023-12-19	2.425	2.440	2.400	2.425	2.422	21,404
2023-12-18	2.410	2.455	2.400	2.420	2.417	25,104
2023-12-15	2.450	2.450	2.400	2.415	2.412	35,965
2023-12-14	2.490	2.500	2.410	2.445	2.442	46,704
2023-12-13	2.545	2.545	2.490	2.490	2.487	14,522
2023-12-12	2.550	2.560	2.510	2.540	2.537	14,691
2023-12-11	2.510	2.550	2.510	2.545	2.542	14,589
2023-12-08	2.500	2.510	2.490	2.510	2.507	10,899
2023-12-07	2.510	2.520	2.500	2.510	2.507	6,940
2023-12-06	2.475	2.520	2.475	2.500	2.497	10,393
2023-12-05	2.580	2.580	2.400	2.475	2.472	88,775
2023-12-04	2.660	2.695	2.555	2.680	2.677	27,297
2023-12-01	2.620	2.880	2.450	2.650	2.647	84,216
2023-11-30	2.560	2.640	2.550	2.615	2.612	10,958
2023-11-29	2.500	2.585	2.480	2.550	2.547	9,695
2023-11-28	2.520	2.540	2.460	2.495	2.492	6,616
2023-11-27	2.405	2.595	2.400	2.540	2.537	36,962
2023-11-24	2.450	2.650	2.390	2.400	2.397	80,947
2023-11-23	2.460	2.460	2.410	2.420	2.417	7,430
2023-11-22	2.525	2.535	2.440	2.455	2.452	3,314
2023-11-21	2.450	2.520	2.435	2.520	2.517	8,725
2023-11-20	2.520	2.530	2.420	2.450	2.447	15,612
2023-11-17	2.495	2.530	2.495	2.510	2.507	5,009
2023-11-16	2.540	2.540	2.460	2.495	2.492	22,928
2023-11-15	2.610	2.610	2.540	2.540	2.537	33,072
2023-11-14	2.570	2.575	2.500	2.540	2.537	11,990
2023-11-13	2.525	2.560	2.525	2.560	2.557	1,481
2023-11-10	2.600	2.610	2.480	2.525	2.522	9,529
2023-11-09	2.530	2.615	2.530	2.600	2.597	9,350
2023-11-08	2.670	2.670	2.525	2.525	2.522	10,695
2023-11-07	2.750	2.750	2.660	2.660	2.657	7,668
2023-11-06	2.590	2.770	2.590	2.740	2.737	29,750
2023-11-03	2.500	2.620	2.500	2.590	2.587	36,756
2023-11-02	2.430	2.515	2.420	2.500	2.497	24,766
2023-11-01	2.380	2.500	2.380	2.420	2.417	22,886
2023-10-31	2.390	2.440	2.360	2.400	2.397	72,074
2023-10-30	2.430	2.450	2.355	2.390	2.387	30,483
2023-10-27	2.450	2.505	2.420	2.420	2.417	69,127
2023-10-26	2.480	2.480	2.445	2.445	2.442	11,217
2023-10-25	2.530	2.530	2.470	2.475	2.472	32,583
2023-10-24	2.550	2.555	2.500	2.530	2.527	33,916
2023-10-23	2.660	2.660	2.505	2.555	2.552	33,042
2023-10-20	2.680	2.685	2.615	2.670	2.667	14,851
2023-10-19	2.710	2.710	2.610	2.680	2.677	13,681
2023-10-18	2.760	2.800	2.700	2.735	2.732	34,117
2023-10-17	2.490	2.635	2.490	2.530	2.527	13,940
2023-10-16	2.470	2.495	2.470	2.490	2.487	14,550
2023-10-13	2.520	2.575	2.380	2.480	2.477	26,525
2023-10-12	2.760	2.765	2.335	2.490	2.487	98,023
2023-10-11	2.800	2.850	2.800	2.800	2.797	6,821
2023-10-10	2.820	2.845	2.770	2.795	2.792	18,269
2023-10-09	2.995	2.995	2.810	2.820	2.817	17,375
2023-10-06	3.020	3.035	2.950	2.995	2.992	18,488
2023-10-05	3.055	3.100	3.000	3.000	2.997	23,545
2023-10-04	3.055	3.110	3.055	3.060	3.057	10,561
2023-10-03	3.095	3.100	3.050	3.050	3.047	18,604
2023-10-02	3.055	3.160	3.055	3.090	3.086	18,276
2023-09-29	3.090	3.190	3.060	3.075	3.072	29,356

← NewerPage 13 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.