BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 3.090 | 3.190 | 3.060 | 3.075 | 3.072 | 29,356 |
| 2023-09-28 | 3.090 | 3.200 | 3.040 | 3.100 | 3.096 | 14,955 |
| 2023-09-27 | 3.055 | 3.090 | 2.940 | 3.060 | 3.057 | 28,068 |
| 2023-09-26 | 3.130 | 3.130 | 3.040 | 3.090 | 3.048 | 16,966 |
| 2023-09-25 | 3.250 | 3.250 | 3.100 | 3.130 | 3.087 | 23,452 |
| 2023-09-22 | 3.300 | 3.300 | 3.240 | 3.250 | 3.205 | 12,905 |
| 2023-09-21 | 3.400 | 3.400 | 3.220 | 3.300 | 3.255 | 50,148 |
| 2023-09-20 | 3.550 | 3.580 | 3.525 | 3.525 | 3.477 | 4,856 |
| 2023-09-19 | 3.565 | 3.600 | 3.550 | 3.550 | 3.501 | 6,627 |
| 2023-09-18 | 3.620 | 3.650 | 3.560 | 3.560 | 3.511 | 8,775 |
| 2023-09-15 | 3.695 | 3.700 | 3.620 | 3.650 | 3.600 | 6,823 |
| 2023-09-14 | 3.760 | 3.760 | 3.690 | 3.690 | 3.639 | 5,421 |
| 2023-09-13 | 3.650 | 3.790 | 3.650 | 3.770 | 3.718 | 2,734 |
| 2023-09-12 | 3.655 | 3.690 | 3.650 | 3.650 | 3.600 | 2,557 |
| 2023-09-11 | 3.665 | 3.670 | 3.650 | 3.655 | 3.605 | 6,416 |
| 2023-09-08 | 3.650 | 3.665 | 3.650 | 3.665 | 3.615 | 6,954 |
| 2023-09-07 | 3.670 | 3.670 | 3.615 | 3.650 | 3.600 | 4,129 |
| 2023-09-06 | 3.610 | 3.660 | 3.560 | 3.655 | 3.605 | 12,801 |
| 2023-09-05 | 3.800 | 3.800 | 3.600 | 3.605 | 3.555 | 18,368 |
| 2023-09-04 | 3.730 | 3.795 | 3.670 | 3.795 | 3.743 | 14,953 |
| 2023-09-01 | 3.735 | 3.795 | 3.680 | 3.745 | 3.694 | 9,326 |
| 2023-08-31 | 3.850 | 3.850 | 3.730 | 3.730 | 3.679 | 15,242 |
| 2023-08-30 | 3.960 | 3.960 | 3.860 | 3.860 | 3.807 | 16,370 |
| 2023-08-29 | 3.920 | 3.980 | 3.900 | 3.950 | 3.896 | 9,876 |
| 2023-08-28 | 3.800 | 3.930 | 3.800 | 3.895 | 3.841 | 18,255 |
| 2023-08-25 | 3.865 | 3.865 | 3.755 | 3.755 | 3.703 | 3,180 |
| 2023-08-24 | 3.865 | 3.890 | 3.770 | 3.865 | 3.812 | 9,262 |
| 2023-08-23 | 3.830 | 3.900 | 3.815 | 3.870 | 3.817 | 16,164 |
| 2023-08-22 | 3.730 | 3.845 | 3.725 | 3.815 | 3.763 | 16,983 |
| 2023-08-21 | 3.620 | 3.730 | 3.600 | 3.720 | 3.669 | 9,290 |
| 2023-08-18 | 3.570 | 3.600 | 3.550 | 3.600 | 3.551 | 7,051 |
| 2023-08-17 | 3.620 | 3.620 | 3.580 | 3.580 | 3.531 | 2,583 |
| 2023-08-16 | 3.585 | 3.620 | 3.565 | 3.620 | 3.570 | 12,642 |
| 2023-08-15 | 3.600 | 3.620 | 3.580 | 3.600 | 3.551 | 1,899 |
| 2023-08-14 | 3.600 | 3.640 | 3.565 | 3.600 | 3.551 | 12,700 |
| 2023-08-11 | 3.600 | 3.620 | 3.560 | 3.560 | 3.511 | 12,689 |
| 2023-08-10 | 3.520 | 3.595 | 3.505 | 3.595 | 3.546 | 10,292 |
| 2023-08-09 | 3.550 | 3.555 | 3.505 | 3.520 | 3.472 | 8,699 |
| 2023-08-08 | 3.595 | 3.595 | 3.550 | 3.550 | 3.501 | 5,068 |
| 2023-08-07 | 3.600 | 3.635 | 3.580 | 3.600 | 3.551 | 7,628 |
| 2023-08-04 | 3.600 | 3.600 | 3.510 | 3.575 | 3.526 | 6,583 |
| 2023-08-03 | 3.630 | 3.635 | 3.505 | 3.580 | 3.531 | 22,689 |
| 2023-08-02 | 3.655 | 3.670 | 3.630 | 3.630 | 3.580 | 7,651 |
| 2023-08-01 | 3.650 | 3.680 | 3.640 | 3.650 | 3.600 | 8,334 |
| 2023-07-31 | 3.660 | 3.685 | 3.640 | 3.645 | 3.595 | 3,361 |
| 2023-07-28 | 3.700 | 3.700 | 3.650 | 3.655 | 3.605 | 9,788 |
| 2023-07-27 | 3.700 | 3.700 | 3.670 | 3.700 | 3.649 | 16,356 |
| 2023-07-26 | 3.700 | 3.700 | 3.680 | 3.700 | 3.649 | 9,758 |
| 2023-07-25 | 3.690 | 3.700 | 3.675 | 3.690 | 3.639 | 11,381 |
| 2023-07-24 | 3.720 | 3.795 | 3.680 | 3.700 | 3.649 | 17,430 |
| 2023-07-21 | 3.820 | 3.840 | 3.740 | 3.765 | 3.713 | 36,249 |
| 2023-07-20 | 3.885 | 3.910 | 3.755 | 3.820 | 3.767 | 84,714 |
| 2023-07-19 | 3.990 | 4.260 | 3.990 | 4.260 | 4.201 | 21,654 |
| 2023-07-18 | 4.000 | 4.030 | 3.985 | 3.990 | 3.935 | 3,913 |
| 2023-07-17 | 4.000 | 4.050 | 3.985 | 4.035 | 3.980 | 10,915 |
| 2023-07-14 | 4.040 | 4.060 | 4.000 | 4.040 | 3.984 | 12,165 |
| 2023-07-13 | 4.060 | 4.060 | 4.015 | 4.035 | 3.980 | 5,624 |
| 2023-07-12 | 4.100 | 4.100 | 4.020 | 4.070 | 4.014 | 12,820 |
| 2023-07-11 | 4.170 | 4.170 | 4.080 | 4.110 | 4.054 | 10,272 |
| 2023-07-10 | 4.100 | 4.350 | 4.095 | 4.120 | 4.063 | 25,088 |
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.