BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 11,184 |
| 2025-11-07 | 1.632 | 1.640 | 1.582 | 1.592 | 1.592 | 49,615 |
| 2025-11-06 | 1.640 | 1.656 | 1.640 | 1.640 | 1.640 | 9,902 |
| 2025-11-05 | 1.620 | 1.676 | 1.600 | 1.638 | 1.638 | 87,937 |
| 2025-11-04 | 1.588 | 1.610 | 1.570 | 1.600 | 1.600 | 14,501 |
| 2025-11-03 | 1.648 | 1.674 | 1.552 | 1.590 | 1.590 | 54,795 |
| 2025-10-31 | 1.558 | 1.650 | 1.558 | 1.648 | 1.648 | 21,408 |
| 2025-10-30 | 1.600 | 1.670 | 1.562 | 1.562 | 1.562 | 31,040 |
| 2025-10-29 | 1.552 | 1.618 | 1.552 | 1.600 | 1.600 | 21,609 |
| 2025-10-28 | 1.596 | 1.596 | 1.550 | 1.552 | 1.552 | 19,043 |
| 2025-10-27 | 1.600 | 1.600 | 1.580 | 1.594 | 1.594 | 14,783 |
| 2025-10-24 | 1.550 | 1.614 | 1.550 | 1.610 | 1.610 | 14,947 |
| 2025-10-23 | 1.572 | 1.572 | 1.550 | 1.550 | 1.550 | 19,439 |
| 2025-10-22 | 1.582 | 1.616 | 1.560 | 1.570 | 1.570 | 34,715 |
| 2025-10-21 | 1.590 | 1.592 | 1.582 | 1.582 | 1.582 | 6,535 |
| 2025-10-20 | 1.584 | 1.600 | 1.584 | 1.590 | 1.590 | 5,893 |
| 2025-10-17 | 1.582 | 1.602 | 1.580 | 1.582 | 1.582 | 11,535 |
| 2025-10-16 | 1.586 | 1.602 | 1.582 | 1.582 | 1.582 | 11,470 |
| 2025-10-15 | 1.612 | 1.620 | 1.586 | 1.588 | 1.588 | 21,376 |
| 2025-10-14 | 1.620 | 1.620 | 1.602 | 1.610 | 1.610 | 8,629 |
| 2025-10-13 | 1.610 | 1.616 | 1.610 | 1.610 | 1.610 | 1,632 |
| 2025-10-10 | 1.640 | 1.642 | 1.600 | 1.600 | 1.600 | 9,956 |
| 2025-10-09 | 1.630 | 1.644 | 1.630 | 1.638 | 1.638 | 8,617 |
| 2025-10-08 | 1.628 | 1.648 | 1.610 | 1.642 | 1.642 | 19,955 |
| 2025-10-07 | 1.670 | 1.670 | 1.648 | 1.648 | 1.648 | 11,953 |
| 2025-10-06 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 10,259 |
| 2025-10-03 | 1.636 | 1.700 | 1.636 | 1.694 | 1.694 | 12,928 |
| 2025-10-02 | 1.694 | 1.694 | 1.634 | 1.634 | 1.634 | 19,344 |
| 2025-10-01 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 27,616 |
| 2025-09-30 | 1.600 | 1.608 | 1.600 | 1.606 | 1.606 | 12,781 |
| 2025-09-29 | 1.632 | 1.632 | 1.590 | 1.600 | 1.600 | 41,698 |
| 2025-09-26 | 1.618 | 1.620 | 1.616 | 1.620 | 1.620 | 868 |
| 2025-09-25 | 1.632 | 1.632 | 1.570 | 1.618 | 1.618 | 9,625 |
| 2025-09-24 | 1.634 | 1.634 | 1.620 | 1.630 | 1.630 | 14,560 |
| 2025-09-23 | 1.666 | 1.668 | 1.624 | 1.634 | 1.634 | 12,081 |
| 2025-09-22 | 1.684 | 1.690 | 1.660 | 1.666 | 1.666 | 7,009 |
| 2025-09-19 | 1.700 | 1.704 | 1.660 | 1.680 | 1.680 | 35,061 |
| 2025-09-18 | 1.620 | 1.650 | 1.620 | 1.632 | 1.632 | 6,773 |
| 2025-09-17 | 1.600 | 1.640 | 1.590 | 1.614 | 1.614 | 13,343 |
| 2025-09-16 | 1.686 | 1.686 | 1.518 | 1.600 | 1.600 | 30,478 |
| 2025-09-15 | 1.692 | 1.692 | 1.684 | 1.686 | 1.686 | 3,071 |
| 2025-09-12 | 1.694 | 1.694 | 1.684 | 1.684 | 1.684 | 4,408 |
| 2025-09-11 | 1.694 | 1.696 | 1.690 | 1.692 | 1.692 | 1,543 |
| 2025-09-10 | 1.696 | 1.700 | 1.690 | 1.694 | 1.694 | 4,186 |
| 2025-09-09 | 1.700 | 1.704 | 1.692 | 1.696 | 1.696 | 8,263 |
| 2025-09-08 | 1.688 | 1.700 | 1.686 | 1.700 | 1.700 | 7,065 |
| 2025-09-05 | 1.686 | 1.692 | 1.686 | 1.692 | 1.692 | 3,017 |
| 2025-09-04 | 1.702 | 1.702 | 1.686 | 1.686 | 1.686 | 9,950 |
| 2025-09-03 | 1.706 | 1.706 | 1.700 | 1.702 | 1.702 | 2,837 |
| 2025-09-02 | 1.712 | 1.712 | 1.704 | 1.704 | 1.704 | 2,942 |
| 2025-09-01 | 1.726 | 1.726 | 1.708 | 1.712 | 1.712 | 5,581 |
| 2025-08-29 | 1.720 | 1.722 | 1.720 | 1.722 | 1.722 | 992 |
| 2025-08-28 | 1.732 | 1.734 | 1.720 | 1.720 | 1.720 | 7,593 |
| 2025-08-27 | 1.786 | 1.788 | 1.722 | 1.732 | 1.732 | 3,905 |
| 2025-08-26 | 1.820 | 1.820 | 1.770 | 1.786 | 1.786 | 8,667 |
| 2025-08-25 | 1.706 | 1.820 | 1.706 | 1.820 | 1.820 | 36,612 |
| 2025-08-22 | 1.706 | 1.714 | 1.700 | 1.714 | 1.714 | 5,249 |
| 2025-08-21 | 1.710 | 1.712 | 1.700 | 1.704 | 1.704 | 6,545 |
| 2025-08-20 | 1.714 | 1.718 | 1.702 | 1.710 | 1.710 | 5,744 |
| 2025-08-19 | 1.704 | 1.730 | 1.702 | 1.716 | 1.716 | 7,524 |
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.