BIO UV Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.998	2.010	1.998	2.010	2.010	2,232
2025-02-25	2.020	2.020	1.998	1.998	1.998	3,422
2025-02-24	2.030	2.030	1.960	2.010	2.010	13,926
2025-02-21	2.045	2.045	2.030	2.030	2.030	7,066
2025-02-20	2.050	2.055	2.040	2.045	2.045	7,547
2025-02-19	2.050	2.055	2.045	2.050	2.050	4,267
2025-02-18	2.055	2.060	2.045	2.045	2.045	6,271
2025-02-17	2.070	2.070	2.050	2.055	2.055	9,795
2025-02-14	2.060	2.075	2.045	2.070	2.070	21,146
2025-02-13	2.050	2.050	2.040	2.040	2.040	7,434
2025-02-12	2.055	2.060	2.045	2.045	2.045	13,030
2025-02-11	2.055	2.060	2.045	2.060	2.060	15,094
2025-02-10	2.070	2.080	2.050	2.055	2.055	8,904
2025-02-07	2.045	2.110	2.045	2.085	2.085	25,459
2025-02-06	2.035	2.105	2.035	2.070	2.070	29,125
2025-02-05	2.050	2.050	2.035	2.035	2.035	25,920
2025-02-04	2.030	2.050	2.030	2.045	2.045	23,366
2025-02-03	2.035	2.040	2.025	2.040	2.040	19,877
2025-01-31	2.030	2.045	2.025	2.040	2.040	17,778
2025-01-30	2.040	2.050	2.030	2.045	2.045	20,258
2025-01-29	2.110	2.110	2.040	2.050	2.050	21,833
2025-01-28	2.130	2.160	2.110	2.110	2.108	9,174
2025-01-27	2.060	2.150	2.030	2.110	2.108	20,762
2025-01-24	2.100	2.105	1.944	2.035	2.033	69,160
2025-01-23	2.155	2.155	2.130	2.145	2.143	6,635
2025-01-22	2.105	2.145	2.105	2.145	2.143	4,188
2025-01-21	2.160	2.160	2.100	2.100	2.098	11,422
2025-01-20	2.265	2.265	2.135	2.150	2.148	19,845
2025-01-17	2.255	2.260	2.250	2.260	2.257	5,553
2025-01-16	2.320	2.320	2.250	2.255	2.252	28,596
2025-01-15	2.325	2.335	2.320	2.320	2.317	4,327
2025-01-14	2.350	2.350	2.320	2.330	2.327	11,787
2025-01-13	2.360	2.360	2.330	2.360	2.357	11,408
2025-01-10	2.335	2.350	2.330	2.345	2.342	4,873
2025-01-09	2.355	2.355	2.315	2.330	2.327	9,598
2025-01-08	2.360	2.370	2.330	2.340	2.337	19,026
2025-01-07	2.320	2.370	2.310	2.355	2.352	18,872
2025-01-06	2.370	2.370	2.310	2.310	2.307	38,648
2025-01-03	2.320	2.340	2.300	2.305	2.302	15,401
2025-01-02	2.280	2.375	2.215	2.290	2.287	34,280
2024-12-31	2.180	2.200	2.160	2.200	2.198	16,198
2024-12-30	2.175	2.180	2.140	2.150	2.148	23,524
2024-12-27	2.150	2.170	2.100	2.150	2.148	28,840
2024-12-24	2.070	2.180	2.070	2.130	2.128	33,820
2024-12-23	1.998	2.120	1.998	2.080	2.078	67,108
2024-12-20	1.930	1.970	1.910	1.942	1.940	15,390
2024-12-19	1.870	1.970	1.810	1.936	1.934	45,798
2024-12-18	1.620	1.884	1.620	1.850	1.848	63,908
2024-12-17	1.670	1.670	1.612	1.616	1.614	15,702
2024-12-16	1.716	1.720	1.670	1.670	1.668	8,289
2024-12-13	1.726	1.742	1.708	1.712	1.710	3,898
2024-12-12	1.750	1.770	1.700	1.700	1.698	13,677
2024-12-11	1.740	1.770	1.738	1.750	1.748	17,622
2024-12-10	1.696	1.760	1.684	1.740	1.738	5,060
2024-12-09	1.700	1.720	1.680	1.680	1.678	18,462
2024-12-06	1.680	1.680	1.654	1.654	1.652	4,713
2024-12-05	1.672	1.684	1.662	1.678	1.676	3,152
2024-12-04	1.652	1.698	1.610	1.670	1.668	13,708
2024-12-03	1.750	1.750	1.610	1.650	1.648	18,396
2024-12-02	1.746	1.746	1.550	1.660	1.658	23,985

← NewerPage 8 of 22 · 1,285 trading daysOlder →

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.