BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 11,263 |
| 2026-07-24 | 1.310 | 1.320 | 1.270 | 1.310 | 1.310 | 34,534 |
| 2026-07-23 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 29,554 |
| 2026-07-22 | 1.335 | 1.350 | 1.335 | 1.350 | 1.350 | 12,595 |
| 2026-07-21 | 1.330 | 1.355 | 1.330 | 1.350 | 1.350 | 6,500 |
| 2026-07-20 | 1.340 | 1.350 | 1.335 | 1.335 | 1.335 | 11,885 |
| 2026-07-17 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 3,584 |
| 2026-07-16 | 1.340 | 1.360 | 1.340 | 1.345 | 1.345 | 1,427 |
| 2026-07-15 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 5,069 |
| 2026-07-14 | 1.350 | 1.360 | 1.345 | 1.360 | 1.360 | 2,671 |
| 2026-07-13 | 1.360 | 1.360 | 1.345 | 1.360 | 1.360 | 1,387 |
| 2026-07-10 | 1.335 | 1.350 | 1.335 | 1.350 | 1.350 | 6,878 |
| 2026-07-09 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 4,209 |
| 2026-07-08 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 6,541 |
| 2026-07-07 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 7,587 |
| 2026-07-06 | 1.340 | 1.345 | 1.335 | 1.345 | 1.345 | 6,542 |
| 2026-07-03 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 30,456 |
| 2026-07-02 | 1.340 | 1.345 | 1.330 | 1.330 | 1.330 | 1,187 |
| 2026-07-01 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 26,413 |
| 2026-06-30 | 1.350 | 1.410 | 1.290 | 1.290 | 1.290 | 75,179 |
| 2026-06-29 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 15,902 |
| 2026-06-26 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 7,064 |
| 2026-06-25 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 30,843 |
| 2026-06-24 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 6,672 |
| 2026-06-23 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 3,928 |
| 2026-06-22 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 7,012 |
| 2026-06-19 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 20,594 |
| 2026-06-18 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 17,526 |
| 2026-06-17 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 11,385 |
| 2026-06-16 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 6,375 |
| 2026-06-15 | 1.370 | 1.370 | 1.365 | 1.370 | 1.370 | 13,602 |
| 2026-06-12 | 1.370 | 1.380 | 1.365 | 1.365 | 1.365 | 4,354 |
| 2026-06-11 | 1.370 | 1.395 | 1.365 | 1.365 | 1.365 | 14,764 |
| 2026-06-10 | 1.390 | 1.405 | 1.370 | 1.370 | 1.370 | 13,868 |
| 2026-06-09 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 19,519 |
| 2026-06-08 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 12,605 |
| 2026-06-05 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 17,796 |
| 2026-06-04 | 1.420 | 1.420 | 1.395 | 1.400 | 1.400 | 6,170 |
| 2026-06-03 | 1.410 | 1.420 | 1.390 | 1.405 | 1.405 | 15,099 |
| 2026-06-02 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 14,892 |
| 2026-06-01 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 39,259 |
| 2026-05-29 | 1.400 | 1.410 | 1.395 | 1.400 | 1.400 | 7,915 |
| 2026-05-28 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 13,331 |
| 2026-05-27 | 1.400 | 1.440 | 1.395 | 1.425 | 1.425 | 30,140 |
| 2026-05-26 | 1.410 | 1.420 | 1.395 | 1.395 | 1.395 | 13,116 |
| 2026-05-25 | 1.425 | 1.440 | 1.395 | 1.400 | 1.400 | 76,295 |
| 2026-05-22 | 1.390 | 1.420 | 1.390 | 1.395 | 1.395 | 12,277 |
| 2026-05-21 | 1.370 | 1.385 | 1.360 | 1.380 | 1.380 | 7,195 |
| 2026-05-20 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 10,401 |
| 2026-05-19 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 4,813 |
| 2026-05-18 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 12,896 |
| 2026-05-15 | 1.320 | 1.420 | 1.320 | 1.410 | 1.410 | 55,480 |
| 2026-05-14 | 1.325 | 1.330 | 1.310 | 1.310 | 1.310 | 9,277 |
| 2026-05-13 | 1.380 | 1.385 | 1.325 | 1.325 | 1.325 | 33,068 |
| 2026-05-12 | 1.420 | 1.430 | 1.370 | 1.400 | 1.400 | 22,234 |
| 2026-05-11 | 1.390 | 1.440 | 1.370 | 1.400 | 1.400 | 96,148 |
| 2026-05-08 | 1.340 | 1.430 | 1.340 | 1.350 | 1.350 | 34,540 |
| 2026-05-07 | 1.340 | 1.355 | 1.330 | 1.340 | 1.340 | 7,472 |
| 2026-05-06 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 31,261 |
| 2026-05-05 | 1.360 | 1.375 | 1.350 | 1.350 | 1.350 | 7,502 |
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.