BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 5.380 | 5.420 | 5.320 | 5.340 | 5.267 | 21,089 |
| 2022-10-21 | 5.200 | 5.320 | 5.190 | 5.320 | 5.247 | 15,561 |
| 2022-10-20 | 5.190 | 5.210 | 5.160 | 5.190 | 5.119 | 4,853 |
| 2022-10-19 | 5.230 | 5.230 | 5.160 | 5.190 | 5.119 | 5,276 |
| 2022-10-18 | 5.210 | 5.290 | 5.170 | 5.260 | 5.188 | 13,585 |
| 2022-10-17 | 5.170 | 5.210 | 5.150 | 5.180 | 5.109 | 22,151 |
| 2022-10-14 | 5.040 | 5.060 | 5.010 | 5.050 | 4.981 | 7,544 |
| 2022-10-13 | 5.010 | 5.050 | 4.990 | 5.040 | 4.971 | 8,637 |
| 2022-10-12 | 5.010 | 5.040 | 4.910 | 5.010 | 4.941 | 10,214 |
| 2022-10-11 | 5.000 | 5.030 | 4.920 | 5.010 | 4.941 | 10,938 |
| 2022-10-10 | 5.020 | 5.030 | 4.950 | 5.010 | 4.941 | 7,438 |
| 2022-10-07 | 5.060 | 5.100 | 4.960 | 5.020 | 4.951 | 10,154 |
| 2022-10-06 | 5.070 | 5.110 | 5.050 | 5.050 | 4.981 | 3,852 |
| 2022-10-05 | 5.060 | 5.090 | 5.000 | 5.060 | 4.990 | 14,689 |
| 2022-10-04 | 5.100 | 5.110 | 5.010 | 5.070 | 5.000 | 16,340 |
| 2022-10-03 | 4.970 | 5.100 | 4.970 | 5.100 | 5.030 | 10,426 |
| 2022-09-30 | 4.820 | 5.070 | 4.820 | 4.965 | 4.897 | 15,891 |
| 2022-09-29 | 4.840 | 4.840 | 4.810 | 4.820 | 4.754 | 3,051 |
| 2022-09-28 | 4.965 | 4.970 | 4.810 | 4.840 | 4.773 | 10,881 |
| 2022-09-27 | 4.910 | 4.990 | 4.900 | 4.965 | 4.897 | 8,088 |
| 2022-09-26 | 5.080 | 5.150 | 4.900 | 4.900 | 4.833 | 47,848 |
| 2022-09-23 | 5.300 | 5.380 | 5.090 | 5.160 | 5.089 | 29,702 |
| 2022-09-22 | 5.190 | 5.400 | 5.190 | 5.300 | 5.227 | 62,038 |
| 2022-09-21 | 5.180 | 5.190 | 5.080 | 5.190 | 5.119 | 31,108 |
| 2022-09-20 | 5.160 | 5.210 | 5.140 | 5.180 | 5.109 | 13,573 |
| 2022-09-19 | 5.140 | 5.190 | 5.130 | 5.160 | 5.089 | 7,742 |
| 2022-09-16 | 5.190 | 5.220 | 5.150 | 5.200 | 5.129 | 7,100 |
| 2022-09-15 | 5.320 | 5.340 | 5.150 | 5.200 | 5.129 | 26,936 |
| 2022-09-14 | 5.340 | 5.400 | 5.250 | 5.310 | 5.237 | 17,369 |
| 2022-09-13 | 5.380 | 5.410 | 5.320 | 5.340 | 5.267 | 11,509 |
| 2022-09-12 | 5.390 | 5.410 | 5.320 | 5.370 | 5.296 | 5,697 |
| 2022-09-09 | 5.430 | 5.440 | 5.320 | 5.380 | 5.306 | 10,946 |
| 2022-09-08 | 5.440 | 5.450 | 5.380 | 5.430 | 5.355 | 3,801 |
| 2022-09-07 | 5.460 | 5.470 | 5.390 | 5.430 | 5.355 | 12,289 |
| 2022-09-06 | 5.470 | 5.570 | 5.410 | 5.450 | 5.375 | 27,990 |
| 2022-09-05 | 5.480 | 5.480 | 5.310 | 5.470 | 5.395 | 30,467 |
| 2022-09-02 | 5.200 | 5.570 | 5.200 | 5.500 | 5.424 | 90,559 |
| 2022-09-01 | 5.130 | 5.200 | 5.060 | 5.200 | 5.129 | 24,498 |
| 2022-08-31 | 5.150 | 5.240 | 5.100 | 5.190 | 5.119 | 27,082 |
| 2022-08-30 | 5.220 | 5.230 | 5.140 | 5.150 | 5.079 | 14,519 |
| 2022-08-29 | 5.320 | 5.330 | 5.140 | 5.220 | 5.148 | 24,806 |
| 2022-08-26 | 5.220 | 5.360 | 5.220 | 5.320 | 5.247 | 18,251 |
| 2022-08-25 | 5.200 | 5.250 | 5.200 | 5.220 | 5.148 | 13,350 |
| 2022-08-24 | 5.200 | 5.240 | 5.140 | 5.180 | 5.109 | 41,822 |
| 2022-08-23 | 5.100 | 5.160 | 5.080 | 5.120 | 5.050 | 17,236 |
| 2022-08-22 | 5.160 | 5.250 | 5.080 | 5.100 | 5.030 | 22,315 |
| 2022-08-19 | 5.250 | 5.260 | 5.130 | 5.160 | 5.089 | 28,115 |
| 2022-08-18 | 5.330 | 5.410 | 5.210 | 5.280 | 5.207 | 28,676 |
| 2022-08-17 | 5.420 | 5.440 | 5.300 | 5.330 | 5.257 | 34,191 |
| 2022-08-16 | 5.420 | 5.500 | 5.370 | 5.440 | 5.365 | 28,204 |
| 2022-08-15 | 5.260 | 5.480 | 5.250 | 5.400 | 5.326 | 46,007 |
| 2022-08-12 | 5.160 | 5.300 | 5.140 | 5.240 | 5.168 | 29,134 |
| 2022-08-11 | 5.090 | 5.250 | 5.090 | 5.160 | 5.089 | 26,967 |
| 2022-08-10 | 5.110 | 5.120 | 5.080 | 5.090 | 5.020 | 7,159 |
| 2022-08-09 | 5.130 | 5.140 | 5.070 | 5.110 | 5.040 | 9,583 |
| 2022-08-08 | 5.180 | 5.180 | 5.060 | 5.130 | 5.059 | 7,516 |
| 2022-08-05 | 5.080 | 5.180 | 5.000 | 5.180 | 5.109 | 16,606 |
| 2022-08-04 | 5.100 | 5.100 | 5.050 | 5.090 | 5.020 | 7,717 |
| 2022-08-03 | 5.060 | 5.090 | 4.995 | 5.080 | 5.010 | 17,867 |
| 2022-08-02 | 5.100 | 5.100 | 5.020 | 5.050 | 4.981 | 8,488 |
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.