BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	4.050	4.135	4.030	4.075	4.019	16,253
2023-04-12	4.255	4.265	3.930	4.050	3.994	100,186
2023-04-11	4.475	4.475	4.200	4.255	4.197	41,664
2023-04-06	4.400	4.500	4.390	4.430	4.369	36,501
2023-04-05	4.300	4.460	4.250	4.400	4.340	76,158
2023-04-04	4.400	4.450	4.185	4.300	4.241	124,628
2023-04-03	4.700	4.850	4.690	4.725	4.660	43,472
2023-03-31	4.680	4.700	4.580	4.680	4.616	27,386
2023-03-30	4.620	4.750	4.620	4.685	4.621	31,708
2023-03-29	4.640	4.640	4.510	4.610	4.547	17,435
2023-03-28	4.690	4.705	4.600	4.630	4.566	18,088
2023-03-27	4.670	4.720	4.635	4.690	4.626	28,915
2023-03-24	4.690	4.690	4.610	4.665	4.601	19,379
2023-03-23	4.700	4.750	4.660	4.690	4.626	46,309
2023-03-22	4.690	4.700	4.680	4.700	4.635	17,245
2023-03-21	4.670	4.695	4.670	4.690	4.626	9,065
2023-03-20	4.625	4.690	4.625	4.685	4.621	10,845
2023-03-17	4.660	4.680	4.625	4.650	4.586	8,539
2023-03-16	4.710	4.710	4.630	4.660	4.596	9,690
2023-03-15	4.695	4.710	4.620	4.710	4.645	28,376
2023-03-14	4.650	4.710	4.645	4.700	4.635	18,100
2023-03-13	4.710	4.790	4.630	4.650	4.586	42,984
2023-03-10	4.800	4.800	4.700	4.710	4.645	23,973
2023-03-09	4.800	4.845	4.790	4.800	4.734	6,522
2023-03-08	4.900	4.905	4.785	4.850	4.783	10,659
2023-03-07	4.915	4.960	4.870	4.900	4.833	13,387
2023-03-06	4.860	4.935	4.845	4.915	4.847	21,025
2023-03-03	4.770	4.870	4.755	4.850	4.783	44,355
2023-03-02	4.885	4.920	4.720	4.770	4.704	34,300
2023-03-01	4.810	5.000	4.700	4.885	4.818	81,986
2023-02-28	5.120	5.160	5.100	5.110	5.040	10,029
2023-02-27	5.090	5.150	5.090	5.110	5.040	14,879
2023-02-24	5.100	5.150	5.060	5.090	5.020	11,531
2023-02-23	5.020	5.100	5.000	5.100	5.030	17,550
2023-02-22	5.040	5.040	4.970	4.970	4.902	12,306
2023-02-21	5.170	5.170	5.030	5.060	4.990	20,252
2023-02-20	5.100	5.190	5.090	5.170	5.099	26,507
2023-02-17	4.900	5.090	4.900	5.090	5.020	29,217
2023-02-16	4.880	4.925	4.855	4.880	4.813	6,734
2023-02-15	4.920	4.940	4.850	4.880	4.813	7,274
2023-02-14	4.880	4.940	4.875	4.910	4.843	5,119
2023-02-13	4.840	4.920	4.840	4.880	4.813	11,584
2023-02-10	5.000	5.000	4.815	4.840	4.773	19,251
2023-02-09	5.000	5.040	4.995	5.000	4.931	4,476
2023-02-08	5.040	5.050	5.000	5.050	4.981	3,157
2023-02-07	5.020	5.050	5.000	5.030	4.961	4,548
2023-02-06	5.050	5.090	5.000	5.020	4.951	7,740
2023-02-03	5.080	5.080	4.990	5.060	4.990	11,539
2023-02-02	5.090	5.090	4.990	5.080	5.010	5,881
2023-02-01	5.010	5.130	5.010	5.060	4.990	9,276
2023-01-31	5.030	5.060	4.855	4.990	4.921	22,880
2023-01-30	5.080	5.150	5.000	5.050	4.981	32,054
2023-01-27	5.190	5.390	5.010	5.040	4.971	65,509
2023-01-26	4.940	5.200	4.930	5.190	5.119	82,523
2023-01-25	4.885	4.930	4.860	4.920	4.852	16,228
2023-01-24	4.860	4.900	4.860	4.880	4.813	7,113
2023-01-23	4.840	4.870	4.800	4.860	4.793	6,317
2023-01-20	4.900	4.910	4.755	4.755	4.690	10,747
2023-01-19	4.850	4.900	4.825	4.900	4.833	13,191
2023-01-18	4.845	4.850	4.820	4.850	4.783	2,630

← NewerPage 16 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.