BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.956 | 2.080 | 1.956 | 2.070 | 2.070 | 30,003 |
| 2025-05-23 | 1.952 | 1.956 | 1.952 | 1.956 | 1.956 | 4,423 |
| 2025-05-22 | 1.966 | 1.968 | 1.950 | 1.952 | 1.952 | 3,290 |
| 2025-05-21 | 1.936 | 1.964 | 1.932 | 1.964 | 1.964 | 16,044 |
| 2025-05-20 | 2.025 | 2.030 | 2.010 | 2.025 | 2.025 | 8,812 |
| 2025-05-19 | 1.958 | 2.020 | 1.946 | 1.978 | 1.978 | 13,514 |
| 2025-05-16 | 1.930 | 1.958 | 1.928 | 1.958 | 1.958 | 6,576 |
| 2025-05-15 | 1.926 | 1.940 | 1.926 | 1.928 | 1.928 | 7,210 |
| 2025-05-14 | 1.937 | 1.942 | 1.885 | 1.926 | 1.926 | 9,848 |
| 2025-05-13 | 1.839 | 2.020 | 1.839 | 1.937 | 1.937 | 75,555 |
| 2025-05-12 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 24,332 |
| 2025-05-09 | 1.750 | 1.762 | 1.750 | 1.760 | 1.760 | 14,315 |
| 2025-05-08 | 1.758 | 1.766 | 1.758 | 1.760 | 1.760 | 4,733 |
| 2025-05-07 | 1.755 | 1.760 | 1.755 | 1.760 | 1.760 | 11,961 |
| 2025-05-06 | 1.760 | 1.760 | 1.720 | 1.754 | 1.754 | 8,207 |
| 2025-05-05 | 1.760 | 1.800 | 1.750 | 1.760 | 1.760 | 14,042 |
| 2025-05-02 | 1.794 | 1.794 | 1.741 | 1.760 | 1.760 | 8,250 |
| 2025-04-30 | 1.690 | 1.858 | 1.690 | 1.794 | 1.794 | 16,653 |
| 2025-04-29 | 1.640 | 1.690 | 1.638 | 1.675 | 1.675 | 9,987 |
| 2025-04-28 | 1.630 | 1.638 | 1.629 | 1.638 | 1.638 | 8,950 |
| 2025-04-25 | 1.620 | 1.632 | 1.620 | 1.630 | 1.630 | 4,136 |
| 2025-04-24 | 1.650 | 1.675 | 1.618 | 1.620 | 1.620 | 25,309 |
| 2025-04-23 | 1.653 | 1.670 | 1.638 | 1.640 | 1.640 | 4,457 |
| 2025-04-22 | 1.680 | 1.710 | 1.636 | 1.650 | 1.650 | 13,280 |
| 2025-04-17 | 1.690 | 1.690 | 1.680 | 1.681 | 1.681 | 1,878 |
| 2025-04-16 | 1.700 | 1.710 | 1.686 | 1.687 | 1.687 | 7,476 |
| 2025-04-15 | 1.700 | 1.708 | 1.700 | 1.700 | 1.700 | 314 |
| 2025-04-14 | 1.690 | 1.700 | 1.671 | 1.700 | 1.700 | 4,023 |
| 2025-04-11 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 3,177 |
| 2025-04-10 | 1.764 | 1.764 | 1.700 | 1.730 | 1.730 | 8,449 |
| 2025-04-09 | 1.756 | 1.756 | 1.671 | 1.700 | 1.700 | 7,898 |
| 2025-04-08 | 1.610 | 1.800 | 1.610 | 1.730 | 1.730 | 16,595 |
| 2025-04-07 | 1.600 | 1.620 | 1.528 | 1.620 | 1.620 | 39,789 |
| 2025-04-04 | 1.800 | 1.838 | 1.630 | 1.698 | 1.698 | 31,750 |
| 2025-04-03 | 1.804 | 1.808 | 1.790 | 1.796 | 1.796 | 10,812 |
| 2025-04-02 | 1.802 | 1.816 | 1.800 | 1.802 | 1.802 | 16,930 |
| 2025-04-01 | 1.836 | 1.888 | 1.820 | 1.844 | 1.844 | 13,367 |
| 2025-03-31 | 1.934 | 1.934 | 1.836 | 1.836 | 1.836 | 5,460 |
| 2025-03-28 | 1.932 | 1.938 | 1.932 | 1.934 | 1.934 | 3,559 |
| 2025-03-27 | 1.938 | 1.938 | 1.932 | 1.932 | 1.932 | 2,122 |
| 2025-03-26 | 1.922 | 1.938 | 1.922 | 1.936 | 1.936 | 3,095 |
| 2025-03-25 | 1.882 | 1.938 | 1.880 | 1.920 | 1.920 | 8,866 |
| 2025-03-24 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 9,195 |
| 2025-03-21 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 11,599 |
| 2025-03-20 | 1.950 | 1.970 | 1.904 | 1.950 | 1.950 | 6,278 |
| 2025-03-19 | 1.982 | 1.982 | 1.950 | 1.950 | 1.950 | 7,070 |
| 2025-03-18 | 1.960 | 1.990 | 1.960 | 1.982 | 1.982 | 6,831 |
| 2025-03-17 | 1.910 | 1.974 | 1.902 | 1.970 | 1.970 | 6,454 |
| 2025-03-14 | 1.950 | 1.952 | 1.910 | 1.910 | 1.910 | 3,163 |
| 2025-03-13 | 1.900 | 1.974 | 1.900 | 1.968 | 1.968 | 11,010 |
| 2025-03-12 | 1.860 | 1.900 | 1.852 | 1.900 | 1.900 | 5,442 |
| 2025-03-11 | 1.860 | 1.862 | 1.840 | 1.840 | 1.840 | 5,107 |
| 2025-03-10 | 1.830 | 1.850 | 1.830 | 1.846 | 1.846 | 6,252 |
| 2025-03-07 | 1.830 | 1.838 | 1.828 | 1.830 | 1.830 | 9,121 |
| 2025-03-06 | 1.878 | 1.878 | 1.816 | 1.828 | 1.828 | 13,733 |
| 2025-03-05 | 1.882 | 1.896 | 1.870 | 1.872 | 1.872 | 14,855 |
| 2025-03-04 | 1.980 | 1.990 | 1.870 | 1.884 | 1.884 | 18,406 |
| 2025-03-03 | 1.950 | 1.988 | 1.950 | 1.980 | 1.980 | 7,029 |
| 2025-02-28 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 11,586 |
| 2025-02-27 | 2.010 | 2.015 | 2.000 | 2.000 | 2.000 | 1,928 |
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.