BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.724 | 1.734 | 1.700 | 1.702 | 1.702 | 8,649 |
| 2025-08-15 | 1.728 | 1.730 | 1.710 | 1.712 | 1.712 | 4,302 |
| 2025-08-14 | 1.720 | 1.732 | 1.710 | 1.728 | 1.728 | 8,785 |
| 2025-08-13 | 1.740 | 1.750 | 1.724 | 1.740 | 1.740 | 8,638 |
| 2025-08-12 | 1.740 | 1.740 | 1.736 | 1.740 | 1.740 | 2,241 |
| 2025-08-11 | 1.726 | 1.740 | 1.726 | 1.740 | 1.740 | 4,033 |
| 2025-08-08 | 1.728 | 1.730 | 1.710 | 1.726 | 1.726 | 4,093 |
| 2025-08-07 | 1.738 | 1.738 | 1.728 | 1.728 | 1.728 | 1,671 |
| 2025-08-06 | 1.750 | 1.754 | 1.720 | 1.734 | 1.734 | 14,483 |
| 2025-08-05 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 3,699 |
| 2025-08-04 | 1.792 | 1.792 | 1.756 | 1.790 | 1.790 | 5,539 |
| 2025-08-01 | 1.752 | 1.754 | 1.720 | 1.744 | 1.744 | 7,536 |
| 2025-07-31 | 1.800 | 1.800 | 1.722 | 1.752 | 1.752 | 14,166 |
| 2025-07-30 | 1.800 | 1.800 | 1.788 | 1.790 | 1.790 | 3,763 |
| 2025-07-29 | 1.800 | 1.820 | 1.784 | 1.802 | 1.802 | 6,974 |
| 2025-07-28 | 1.874 | 1.874 | 1.690 | 1.810 | 1.810 | 33,735 |
| 2025-07-25 | 1.900 | 1.900 | 1.874 | 1.874 | 1.874 | 5,463 |
| 2025-07-24 | 1.920 | 1.920 | 1.872 | 1.900 | 1.900 | 19,220 |
| 2025-07-23 | 1.980 | 1.980 | 1.860 | 1.900 | 1.900 | 27,577 |
| 2025-07-22 | 2.010 | 2.010 | 1.990 | 1.992 | 1.992 | 6,722 |
| 2025-07-21 | 1.988 | 2.015 | 1.980 | 1.980 | 1.980 | 6,343 |
| 2025-07-18 | 1.992 | 2.020 | 1.988 | 2.005 | 2.005 | 5,313 |
| 2025-07-17 | 1.986 | 1.998 | 1.980 | 1.992 | 1.992 | 4,229 |
| 2025-07-16 | 2.060 | 2.060 | 1.970 | 1.970 | 1.970 | 12,685 |
| 2025-07-15 | 2.060 | 2.070 | 2.040 | 2.060 | 2.060 | 4,766 |
| 2025-07-14 | 2.070 | 2.070 | 2.025 | 2.060 | 2.060 | 13,781 |
| 2025-07-11 | 1.970 | 1.998 | 1.952 | 1.998 | 1.998 | 8,248 |
| 2025-07-10 | 1.930 | 1.940 | 1.914 | 1.940 | 1.940 | 2,876 |
| 2025-07-09 | 1.946 | 1.952 | 1.920 | 1.920 | 1.920 | 20,972 |
| 2025-07-08 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 16,036 |
| 2025-07-07 | 1.900 | 1.916 | 1.888 | 1.888 | 1.888 | 16,302 |
| 2025-07-04 | 1.900 | 1.902 | 1.880 | 1.890 | 1.890 | 8,321 |
| 2025-07-03 | 1.872 | 1.920 | 1.872 | 1.900 | 1.900 | 12,053 |
| 2025-07-02 | 1.866 | 1.896 | 1.866 | 1.870 | 1.870 | 6,740 |
| 2025-07-01 | 1.890 | 1.904 | 1.860 | 1.864 | 1.864 | 6,051 |
| 2025-06-30 | 1.896 | 1.896 | 1.890 | 1.890 | 1.890 | 3,032 |
| 2025-06-27 | 1.900 | 1.900 | 1.894 | 1.894 | 1.894 | 3,711 |
| 2025-06-26 | 1.912 | 1.918 | 1.906 | 1.906 | 1.906 | 4,522 |
| 2025-06-25 | 1.912 | 1.920 | 1.900 | 1.900 | 1.900 | 3,699 |
| 2025-06-24 | 1.894 | 1.920 | 1.894 | 1.912 | 1.912 | 4,216 |
| 2025-06-23 | 1.892 | 1.902 | 1.892 | 1.894 | 1.894 | 1,487 |
| 2025-06-20 | 1.910 | 1.930 | 1.892 | 1.892 | 1.892 | 4,993 |
| 2025-06-19 | 1.920 | 1.926 | 1.910 | 1.910 | 1.910 | 4,135 |
| 2025-06-18 | 1.900 | 1.922 | 1.884 | 1.920 | 1.920 | 4,423 |
| 2025-06-17 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 11,535 |
| 2025-06-16 | 1.980 | 1.980 | 1.928 | 1.930 | 1.930 | 10,093 |
| 2025-06-13 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 12,453 |
| 2025-06-12 | 2.085 | 2.100 | 2.060 | 2.060 | 2.060 | 10,602 |
| 2025-06-11 | 2.080 | 2.085 | 2.075 | 2.085 | 2.085 | 5,490 |
| 2025-06-10 | 2.065 | 2.080 | 2.065 | 2.080 | 2.080 | 3,556 |
| 2025-06-09 | 2.090 | 2.100 | 2.065 | 2.065 | 2.065 | 9,973 |
| 2025-06-06 | 2.080 | 2.120 | 2.070 | 2.090 | 2.090 | 9,738 |
| 2025-06-05 | 2.070 | 2.090 | 2.070 | 2.080 | 2.080 | 10,205 |
| 2025-06-04 | 2.085 | 2.100 | 2.065 | 2.065 | 2.065 | 7,017 |
| 2025-06-03 | 2.065 | 2.085 | 2.065 | 2.085 | 2.085 | 4,734 |
| 2025-06-02 | 2.075 | 2.120 | 2.075 | 2.075 | 2.075 | 12,422 |
| 2025-05-30 | 2.065 | 2.110 | 2.060 | 2.085 | 2.085 | 8,193 |
| 2025-05-29 | 2.060 | 2.105 | 2.050 | 2.060 | 2.060 | 18,225 |
| 2025-05-28 | 2.005 | 2.015 | 2.000 | 2.010 | 2.010 | 2,930 |
| 2025-05-27 | 2.020 | 2.060 | 2.005 | 2.005 | 2.005 | 11,422 |
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.