BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.463 | 25,684 |
| 2021-11-18 | 5.550 | 5.700 | 5.500 | 5.680 | 5.541 | 46,249 |
| 2021-11-17 | 5.670 | 5.690 | 5.550 | 5.600 | 5.463 | 19,988 |
| 2021-11-16 | 5.640 | 5.680 | 5.640 | 5.670 | 5.532 | 11,818 |
| 2021-11-15 | 5.800 | 5.800 | 5.650 | 5.650 | 5.512 | 10,343 |
| 2021-11-12 | 5.740 | 5.840 | 5.640 | 5.720 | 5.580 | 12,702 |
| 2021-11-11 | 5.780 | 5.850 | 5.740 | 5.740 | 5.600 | 11,725 |
| 2021-11-10 | 5.840 | 5.920 | 5.760 | 5.770 | 5.629 | 15,213 |
| 2021-11-09 | 5.940 | 5.950 | 5.810 | 5.920 | 5.775 | 24,485 |
| 2021-11-08 | 5.870 | 5.940 | 5.750 | 5.920 | 5.775 | 63,263 |
| 2021-11-05 | 5.600 | 5.770 | 5.550 | 5.730 | 5.590 | 32,828 |
| 2021-11-04 | 5.430 | 5.600 | 5.410 | 5.580 | 5.444 | 26,467 |
| 2021-11-03 | 5.460 | 5.490 | 5.370 | 5.420 | 5.288 | 16,044 |
| 2021-11-02 | 5.480 | 5.480 | 5.410 | 5.480 | 5.346 | 18,719 |
| 2021-11-01 | 5.550 | 5.670 | 5.380 | 5.480 | 5.346 | 24,061 |
| 2021-10-29 | 5.560 | 5.750 | 5.520 | 5.580 | 5.444 | 26,838 |
| 2021-10-28 | 5.530 | 5.580 | 5.480 | 5.480 | 5.346 | 12,489 |
| 2021-10-27 | 5.600 | 5.660 | 5.440 | 5.560 | 5.424 | 20,051 |
| 2021-10-26 | 5.710 | 5.770 | 5.140 | 5.660 | 5.522 | 86,236 |
| 2021-10-25 | 5.880 | 5.900 | 5.700 | 5.730 | 5.590 | 16,536 |
| 2021-10-22 | 5.950 | 5.960 | 5.850 | 5.880 | 5.736 | 10,765 |
| 2021-10-21 | 5.980 | 6.020 | 5.940 | 5.950 | 5.805 | 7,768 |
| 2021-10-20 | 6.000 | 6.030 | 5.880 | 5.970 | 5.824 | 16,858 |
| 2021-10-19 | 5.940 | 6.020 | 5.890 | 6.020 | 5.873 | 16,073 |
| 2021-10-18 | 5.960 | 5.960 | 5.860 | 5.940 | 5.795 | 30,295 |
| 2021-10-15 | 6.020 | 6.020 | 5.960 | 5.960 | 5.815 | 11,417 |
| 2021-10-14 | 6.020 | 6.020 | 5.950 | 5.960 | 5.815 | 16,809 |
← NewerPage 22 of 22 · 1,287 trading days
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.