BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 4.870 | 4.870 | 4.810 | 4.820 | 4.754 | 4,299 |
| 2023-01-16 | 4.865 | 4.920 | 4.845 | 4.875 | 4.808 | 4,784 |
| 2023-01-13 | 4.850 | 4.915 | 4.830 | 4.865 | 4.798 | 6,337 |
| 2023-01-12 | 4.830 | 4.850 | 4.795 | 4.840 | 4.773 | 4,623 |
| 2023-01-11 | 4.830 | 4.920 | 4.800 | 4.830 | 4.764 | 9,921 |
| 2023-01-10 | 4.870 | 4.870 | 4.725 | 4.830 | 4.764 | 10,884 |
| 2023-01-09 | 4.890 | 4.895 | 4.790 | 4.865 | 4.798 | 15,701 |
| 2023-01-06 | 4.920 | 4.930 | 4.880 | 4.900 | 4.833 | 6,244 |
| 2023-01-05 | 4.880 | 4.915 | 4.880 | 4.915 | 4.847 | 5,704 |
| 2023-01-04 | 4.780 | 4.960 | 4.770 | 4.890 | 4.823 | 17,832 |
| 2023-01-03 | 4.610 | 4.720 | 4.610 | 4.695 | 4.630 | 4,959 |
| 2023-01-02 | 4.615 | 4.665 | 4.600 | 4.605 | 4.542 | 9,256 |
| 2022-12-30 | 4.685 | 4.780 | 4.600 | 4.665 | 4.601 | 8,324 |
| 2022-12-29 | 4.660 | 4.685 | 4.640 | 4.685 | 4.621 | 3,632 |
| 2022-12-28 | 4.660 | 4.690 | 4.645 | 4.655 | 4.591 | 4,141 |
| 2022-12-27 | 4.660 | 4.705 | 4.640 | 4.660 | 4.596 | 4,007 |
| 2022-12-23 | 4.640 | 4.710 | 4.635 | 4.655 | 4.591 | 9,310 |
| 2022-12-22 | 4.610 | 4.650 | 4.610 | 4.640 | 4.576 | 10,940 |
| 2022-12-21 | 4.565 | 4.625 | 4.530 | 4.610 | 4.547 | 5,046 |
| 2022-12-20 | 4.650 | 4.650 | 4.520 | 4.565 | 4.502 | 3,090 |
| 2022-12-19 | 4.595 | 4.645 | 4.595 | 4.600 | 4.537 | 9,675 |
| 2022-12-16 | 4.700 | 4.700 | 4.560 | 4.570 | 4.507 | 5,675 |
| 2022-12-15 | 4.670 | 4.900 | 4.610 | 4.705 | 4.640 | 24,911 |
| 2022-12-14 | 4.725 | 4.725 | 4.500 | 4.620 | 4.556 | 23,653 |
| 2022-12-13 | 4.710 | 4.725 | 4.500 | 4.725 | 4.660 | 21,018 |
| 2022-12-12 | 4.660 | 4.735 | 4.620 | 4.700 | 4.635 | 11,109 |
| 2022-12-09 | 4.730 | 4.735 | 4.650 | 4.670 | 4.606 | 10,453 |
| 2022-12-08 | 4.845 | 4.855 | 4.600 | 4.780 | 4.714 | 18,127 |
| 2022-12-07 | 4.850 | 4.920 | 4.810 | 4.845 | 4.778 | 18,093 |
| 2022-12-06 | 5.020 | 5.020 | 4.890 | 4.930 | 4.862 | 12,594 |
| 2022-12-05 | 5.050 | 5.050 | 5.000 | 5.020 | 4.951 | 13,978 |
| 2022-12-02 | 5.020 | 5.050 | 5.020 | 5.050 | 4.981 | 3,720 |
| 2022-12-01 | 5.060 | 5.090 | 5.020 | 5.050 | 4.981 | 5,312 |
| 2022-11-30 | 5.090 | 5.090 | 5.020 | 5.060 | 4.990 | 5,287 |
| 2022-11-29 | 5.100 | 5.100 | 5.010 | 5.080 | 5.010 | 3,354 |
| 2022-11-28 | 5.050 | 5.100 | 5.010 | 5.100 | 5.030 | 12,179 |
| 2022-11-25 | 5.050 | 5.050 | 5.010 | 5.040 | 4.971 | 4,582 |
| 2022-11-24 | 5.050 | 5.060 | 5.020 | 5.060 | 4.990 | 4,125 |
| 2022-11-23 | 5.050 | 5.080 | 5.000 | 5.050 | 4.981 | 10,043 |
| 2022-11-22 | 5.120 | 5.130 | 5.100 | 5.110 | 5.040 | 3,305 |
| 2022-11-21 | 5.150 | 5.150 | 5.000 | 5.120 | 5.050 | 4,843 |
| 2022-11-18 | 5.200 | 5.240 | 5.120 | 5.140 | 5.069 | 6,625 |
| 2022-11-17 | 5.150 | 5.220 | 5.140 | 5.200 | 5.129 | 7,015 |
| 2022-11-16 | 5.120 | 5.150 | 5.100 | 5.150 | 5.079 | 3,131 |
| 2022-11-15 | 5.200 | 5.220 | 5.000 | 5.120 | 5.050 | 34,384 |
| 2022-11-14 | 5.240 | 5.260 | 5.130 | 5.200 | 5.129 | 13,738 |
| 2022-11-11 | 5.210 | 5.300 | 5.200 | 5.240 | 5.168 | 9,446 |
| 2022-11-10 | 5.200 | 5.220 | 5.160 | 5.220 | 5.148 | 6,074 |
| 2022-11-09 | 5.240 | 5.250 | 5.200 | 5.200 | 5.129 | 1,034 |
| 2022-11-08 | 5.260 | 5.260 | 5.180 | 5.230 | 5.158 | 2,802 |
| 2022-11-07 | 5.300 | 5.300 | 5.170 | 5.220 | 5.148 | 16,089 |
| 2022-11-04 | 5.260 | 5.380 | 5.220 | 5.300 | 5.227 | 10,822 |
| 2022-11-03 | 5.250 | 5.260 | 5.200 | 5.250 | 5.178 | 3,896 |
| 2022-11-02 | 5.240 | 5.250 | 5.200 | 5.250 | 5.178 | 4,054 |
| 2022-11-01 | 5.300 | 5.300 | 5.190 | 5.240 | 5.168 | 12,794 |
| 2022-10-31 | 5.240 | 5.290 | 5.230 | 5.290 | 5.217 | 4,921 |
| 2022-10-28 | 5.230 | 5.250 | 5.210 | 5.240 | 5.168 | 6,559 |
| 2022-10-27 | 5.320 | 5.320 | 5.220 | 5.230 | 5.158 | 6,907 |
| 2022-10-26 | 5.360 | 5.360 | 5.260 | 5.320 | 5.247 | 10,016 |
| 2022-10-25 | 5.350 | 5.400 | 5.300 | 5.340 | 5.267 | 14,337 |
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.