BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	3.870	4.000	3.830	4.000	3.945	8,201
2023-07-06	3.890	3.940	3.805	3.865	3.812	10,127
2023-07-05	3.910	3.960	3.890	3.890	3.837	8,042
2023-07-04	3.960	3.995	3.900	3.900	3.846	14,434
2023-07-03	4.040	4.040	3.950	3.950	3.896	19,427
2023-06-30	4.105	4.110	3.950	4.000	3.945	27,343
2023-06-29	4.205	4.205	4.050	4.100	4.044	23,357
2023-06-28	4.210	4.245	4.170	4.200	4.142	6,307
2023-06-27	4.210	4.290	4.190	4.210	4.152	9,642
2023-06-26	4.185	4.240	4.160	4.200	4.142	11,879
2023-06-23	4.250	4.260	4.185	4.185	4.127	4,507
2023-06-22	4.290	4.290	4.190	4.235	4.177	8,254
2023-06-21	4.190	4.360	4.190	4.290	4.231	8,927
2023-06-20	4.175	4.250	4.175	4.190	4.132	5,004
2023-06-19	4.255	4.255	4.140	4.175	4.118	9,454
2023-06-16	4.390	4.400	4.140	4.255	4.197	17,948
2023-06-15	4.435	4.435	4.335	4.390	4.330	5,589
2023-06-14	4.420	4.500	4.360	4.430	4.369	18,822
2023-06-13	4.420	4.500	4.400	4.400	4.340	13,855
2023-06-12	4.345	4.490	4.340	4.420	4.359	35,049
2023-06-09	4.180	4.360	4.175	4.340	4.280	21,529
2023-06-08	4.225	4.225	4.125	4.175	4.118	8,451
2023-06-07	4.180	4.265	4.180	4.225	4.167	44,459
2023-06-06	3.920	4.200	3.920	4.170	4.113	62,790
2023-06-05	3.905	3.950	3.905	3.915	3.861	9,040
2023-06-02	3.870	3.940	3.850	3.905	3.851	6,718
2023-06-01	3.845	3.880	3.775	3.870	3.817	7,052
2023-05-31	3.950	3.950	3.800	3.845	3.792	11,151
2023-05-30	3.945	3.985	3.925	3.945	3.891	15,179
2023-05-29	4.000	4.000	3.890	3.945	3.891	15,192
2023-05-26	3.920	4.000	3.900	3.945	3.891	27,343
2023-05-25	3.740	3.920	3.740	3.900	3.846	27,471
2023-05-24	3.800	3.800	3.710	3.735	3.684	31,050
2023-05-23	3.770	3.800	3.700	3.800	3.748	23,121
2023-05-22	3.700	3.730	3.665	3.675	3.624	12,918
2023-05-19	3.750	3.750	3.700	3.700	3.649	16,917
2023-05-18	3.630	3.750	3.630	3.735	3.684	12,471
2023-05-17	3.615	3.665	3.615	3.625	3.575	27,332
2023-05-16	3.630	3.640	3.610	3.615	3.565	17,378
2023-05-15	3.600	3.720	3.600	3.625	3.575	13,273
2023-05-12	3.640	3.800	3.620	3.670	3.620	25,819
2023-05-11	3.625	3.625	3.600	3.620	3.570	11,822
2023-05-10	3.650	3.650	3.610	3.620	3.570	8,377
2023-05-09	3.625	3.630	3.560	3.610	3.560	13,246
2023-05-08	3.660	3.670	3.615	3.635	3.585	16,945
2023-05-05	3.575	3.650	3.575	3.615	3.565	31,295
2023-05-04	3.500	3.650	3.500	3.600	3.551	76,067
2023-05-03	3.495	3.500	3.465	3.480	3.432	10,700
2023-05-02	3.540	3.560	3.490	3.490	3.442	24,740
2023-04-28	3.540	3.540	3.455	3.505	3.457	31,202
2023-04-27	3.500	3.550	3.500	3.535	3.486	18,234
2023-04-26	3.530	3.570	3.500	3.545	3.496	30,580
2023-04-25	3.710	3.720	3.500	3.625	3.575	44,946
2023-04-24	3.860	3.890	3.645	3.730	3.679	33,096
2023-04-21	3.960	3.960	3.800	3.900	3.846	17,086
2023-04-20	4.020	4.020	3.930	3.960	3.906	35,233
2023-04-19	4.085	4.100	4.020	4.020	3.965	8,022
2023-04-18	4.100	4.100	4.050	4.080	4.024	6,948
2023-04-17	4.195	4.200	4.030	4.100	4.044	33,854
2023-04-14	4.115	4.200	4.090	4.175	4.118	21,568

← NewerPage 15 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.