BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.100	5.100	5.020	5.050	4.981	8,488
2022-08-01	5.000	5.100	4.950	5.100	5.030	16,636
2022-07-29	5.000	5.000	4.950	4.970	4.902	18,566
2022-07-28	4.980	5.010	4.925	4.990	4.921	8,567
2022-07-27	4.980	4.980	4.945	4.970	4.902	7,897
2022-07-26	4.980	5.100	4.845	4.975	4.907	17,955
2022-07-25	4.900	5.000	4.825	4.980	4.912	12,054
2022-07-22	4.960	4.960	4.820	4.900	4.833	4,954
2022-07-21	4.820	4.990	4.740	4.955	4.887	39,114
2022-07-20	4.680	4.860	4.680	4.800	4.734	13,142
2022-07-19	4.660	4.690	4.660	4.680	4.616	2,632
2022-07-18	4.700	4.700	4.595	4.645	4.581	11,744
2022-07-15	4.675	4.695	4.675	4.695	4.630	1,677
2022-07-14	4.730	4.735	4.660	4.670	4.606	2,360
2022-07-13	4.670	4.770	4.670	4.730	4.665	3,989
2022-07-12	4.680	4.840	4.600	4.730	4.665	7,495
2022-07-11	4.765	4.825	4.660	4.660	4.596	3,414
2022-07-08	4.860	4.860	4.720	4.760	4.695	6,169
2022-07-07	4.720	4.900	4.720	4.900	4.833	4,198
2022-07-06	4.650	4.720	4.515	4.720	4.655	7,292
2022-07-05	4.710	4.710	4.585	4.585	4.522	3,877
2022-07-04	4.780	4.780	4.680	4.710	4.645	4,839
2022-07-01	4.690	4.780	4.630	4.780	4.714	2,544
2022-06-30	4.740	4.740	4.605	4.690	4.626	2,102
2022-06-29	4.540	4.740	4.505	4.730	4.665	4,566
2022-06-28	4.585	4.610	4.520	4.535	4.473	5,279
2022-06-27	4.740	4.740	4.625	4.625	4.512	5,527
2022-06-24	4.785	4.785	4.675	4.740	4.624	3,291
2022-06-23	4.585	4.785	4.570	4.780	4.663	7,424
2022-06-22	4.605	4.605	4.550	4.585	4.473	3,773
2022-06-21	4.520	4.700	4.520	4.600	4.488	3,800
2022-06-20	4.420	4.550	4.410	4.500	4.390	11,426
2022-06-17	4.380	4.455	4.285	4.400	4.293	6,407
2022-06-16	4.450	4.455	4.260	4.340	4.234	8,712
2022-06-15	4.380	4.490	4.380	4.455	4.346	4,260
2022-06-14	4.380	4.520	4.370	4.370	4.263	5,515
2022-06-13	4.730	4.730	4.430	4.450	4.341	13,695
2022-06-10	4.900	4.950	4.750	4.760	4.644	9,441
2022-06-09	5.030	5.030	4.865	4.905	4.785	7,099
2022-06-08	5.000	5.040	4.970	5.030	4.907	4,300
2022-06-07	4.935	5.050	4.935	4.950	4.829	9,214
2022-06-06	5.000	5.000	4.850	4.935	4.815	11,997
2022-06-03	4.970	5.030	4.885	5.000	4.878	8,721
2022-06-02	4.975	5.020	4.940	4.940	4.819	6,904
2022-06-01	4.945	5.000	4.945	4.970	4.849	4,989
2022-05-31	4.850	5.000	4.850	4.940	4.819	19,720
2022-05-30	4.870	4.925	4.840	4.840	4.722	10,942
2022-05-27	4.940	4.980	4.855	4.870	4.751	6,458
2022-05-26	4.950	4.990	4.820	4.940	4.819	7,431
2022-05-25	4.820	4.985	4.815	4.910	4.790	14,271
2022-05-24	4.720	4.835	4.715	4.815	4.697	7,222
2022-05-23	4.500	4.800	4.460	4.710	4.595	17,314
2022-05-20	4.430	4.495	4.430	4.495	4.385	4,771
2022-05-19	4.400	4.430	4.365	4.430	4.322	5,695
2022-05-18	4.400	4.500	4.385	4.420	4.312	10,833
2022-05-17	4.400	4.445	4.380	4.400	4.293	15,097
2022-05-16	4.500	4.530	4.340	4.400	4.293	12,713
2022-05-13	4.505	4.535	4.505	4.515	4.405	2,868
2022-05-12	4.485	4.555	4.480	4.505	4.395	5,537
2022-05-11	4.455	4.480	4.400	4.480	4.371	6,283

← NewerPage 19 of 22 · 1,287 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.