BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.805 | 5.120 | 4.805 | 5.120 | 4.995 | 29,868 |
| 2022-02-09 | 4.755 | 4.810 | 4.740 | 4.800 | 4.683 | 8,974 |
| 2022-02-08 | 4.780 | 4.780 | 4.725 | 4.755 | 4.639 | 8,104 |
| 2022-02-07 | 4.745 | 4.770 | 4.720 | 4.760 | 4.644 | 9,284 |
| 2022-02-04 | 4.745 | 4.780 | 4.720 | 4.745 | 4.629 | 8,867 |
| 2022-02-03 | 4.730 | 4.800 | 4.730 | 4.745 | 4.629 | 9,376 |
| 2022-02-02 | 4.720 | 4.790 | 4.705 | 4.725 | 4.610 | 14,010 |
| 2022-02-01 | 4.710 | 4.780 | 4.700 | 4.715 | 4.600 | 15,921 |
| 2022-01-31 | 4.740 | 4.775 | 4.700 | 4.700 | 4.585 | 25,234 |
| 2022-01-28 | 5.000 | 5.000 | 4.730 | 4.800 | 4.683 | 26,255 |
| 2022-01-27 | 5.150 | 5.150 | 5.050 | 5.070 | 4.946 | 16,962 |
| 2022-01-26 | 4.710 | 5.100 | 4.700 | 5.000 | 4.878 | 31,136 |
| 2022-01-25 | 4.680 | 4.800 | 4.670 | 4.720 | 4.605 | 35,154 |
| 2022-01-24 | 5.110 | 5.110 | 4.800 | 4.800 | 4.683 | 43,737 |
| 2022-01-21 | 5.150 | 5.170 | 5.100 | 5.100 | 4.976 | 13,845 |
| 2022-01-20 | 5.180 | 5.220 | 5.140 | 5.140 | 5.015 | 10,643 |
| 2022-01-19 | 5.160 | 5.250 | 5.150 | 5.170 | 5.044 | 12,756 |
| 2022-01-18 | 5.150 | 5.230 | 5.150 | 5.160 | 5.034 | 7,374 |
| 2022-01-17 | 5.240 | 5.240 | 5.180 | 5.180 | 5.054 | 12,144 |
| 2022-01-14 | 5.240 | 5.240 | 5.150 | 5.240 | 5.112 | 12,553 |
| 2022-01-13 | 5.160 | 5.230 | 5.160 | 5.230 | 5.102 | 12,505 |
| 2022-01-12 | 5.220 | 5.220 | 5.150 | 5.160 | 5.034 | 7,716 |
| 2022-01-11 | 5.170 | 5.230 | 5.160 | 5.220 | 5.093 | 10,937 |
| 2022-01-10 | 5.260 | 5.260 | 5.150 | 5.160 | 5.034 | 13,837 |
| 2022-01-07 | 5.220 | 5.260 | 5.200 | 5.260 | 5.132 | 5,872 |
| 2022-01-06 | 5.300 | 5.300 | 5.200 | 5.220 | 5.093 | 12,626 |
| 2022-01-05 | 5.380 | 5.380 | 5.260 | 5.310 | 5.180 | 13,897 |
| 2022-01-04 | 5.390 | 5.400 | 5.320 | 5.390 | 5.258 | 9,552 |
| 2022-01-03 | 5.260 | 5.400 | 5.250 | 5.390 | 5.258 | 18,518 |
| 2021-12-31 | 5.240 | 5.270 | 5.190 | 5.240 | 5.112 | 8,838 |
| 2021-12-30 | 5.280 | 5.280 | 5.210 | 5.260 | 5.132 | 8,640 |
| 2021-12-29 | 5.320 | 5.380 | 5.210 | 5.280 | 5.151 | 14,605 |
| 2021-12-28 | 5.330 | 5.400 | 5.220 | 5.320 | 5.190 | 24,459 |
| 2021-12-27 | 5.230 | 5.340 | 5.190 | 5.340 | 5.210 | 29,407 |
| 2021-12-24 | 5.240 | 5.240 | 5.160 | 5.190 | 5.063 | 14,547 |
| 2021-12-23 | 5.200 | 5.220 | 5.130 | 5.200 | 5.073 | 15,030 |
| 2021-12-22 | 5.210 | 5.340 | 5.100 | 5.190 | 5.063 | 29,211 |
| 2021-12-21 | 5.060 | 5.210 | 5.050 | 5.200 | 5.073 | 25,239 |
| 2021-12-20 | 5.140 | 5.140 | 5.020 | 5.050 | 4.927 | 20,621 |
| 2021-12-17 | 5.160 | 5.180 | 5.100 | 5.160 | 5.034 | 14,253 |
| 2021-12-16 | 5.180 | 5.190 | 5.120 | 5.130 | 5.005 | 16,525 |
| 2021-12-15 | 5.190 | 5.230 | 5.150 | 5.160 | 5.034 | 18,740 |
| 2021-12-14 | 5.290 | 5.290 | 5.170 | 5.200 | 5.073 | 17,095 |
| 2021-12-13 | 5.300 | 5.300 | 5.180 | 5.230 | 5.102 | 18,980 |
| 2021-12-10 | 5.310 | 5.320 | 5.200 | 5.300 | 5.171 | 23,503 |
| 2021-12-09 | 5.390 | 5.450 | 5.250 | 5.360 | 5.229 | 29,379 |
| 2021-12-08 | 5.330 | 5.450 | 5.330 | 5.380 | 5.249 | 8,576 |
| 2021-12-07 | 5.260 | 5.400 | 5.260 | 5.320 | 5.190 | 21,189 |
| 2021-12-06 | 5.420 | 5.420 | 5.240 | 5.260 | 5.132 | 15,869 |
| 2021-12-03 | 5.700 | 5.720 | 5.420 | 5.440 | 5.307 | 14,291 |
| 2021-12-02 | 5.410 | 5.700 | 5.410 | 5.690 | 5.551 | 74,025 |
| 2021-12-01 | 5.250 | 5.400 | 5.140 | 5.400 | 5.268 | 29,957 |
| 2021-11-30 | 5.400 | 5.400 | 5.170 | 5.190 | 5.063 | 33,899 |
| 2021-11-29 | 5.450 | 5.550 | 5.310 | 5.400 | 5.268 | 30,444 |
| 2021-11-26 | 5.370 | 5.630 | 5.140 | 5.450 | 5.317 | 73,383 |
| 2021-11-25 | 5.320 | 5.490 | 5.300 | 5.370 | 5.239 | 17,262 |
| 2021-11-24 | 5.500 | 5.510 | 5.120 | 5.320 | 5.190 | 52,232 |
| 2021-11-23 | 5.550 | 5.570 | 5.380 | 5.500 | 5.366 | 19,495 |
| 2021-11-22 | 5.600 | 5.660 | 5.520 | 5.550 | 5.415 | 8,785 |
| 2021-11-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.463 | 25,684 |
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.