BIO UV Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.706 | 1.762 | 1.688 | 1.728 | 1.726 | 27,952 |
| 2024-11-28 | 1.590 | 1.720 | 1.590 | 1.686 | 1.684 | 28,407 |
| 2024-11-27 | 1.496 | 1.618 | 1.450 | 1.600 | 1.598 | 68,346 |
| 2024-11-26 | 1.604 | 1.604 | 1.458 | 1.500 | 1.498 | 66,903 |
| 2024-11-25 | 1.602 | 1.620 | 1.602 | 1.604 | 1.602 | 23,383 |
| 2024-11-22 | 1.620 | 1.650 | 1.616 | 1.630 | 1.628 | 10,594 |
| 2024-11-21 | 1.650 | 1.650 | 1.604 | 1.620 | 1.618 | 15,205 |
| 2024-11-20 | 1.702 | 1.702 | 1.610 | 1.660 | 1.658 | 12,644 |
| 2024-11-19 | 1.764 | 1.766 | 1.588 | 1.700 | 1.698 | 24,237 |
| 2024-11-18 | 1.772 | 1.780 | 1.764 | 1.770 | 1.768 | 4,491 |
| 2024-11-15 | 1.782 | 1.786 | 1.772 | 1.772 | 1.770 | 4,222 |
| 2024-11-14 | 1.792 | 1.806 | 1.782 | 1.786 | 1.784 | 18,718 |
| 2024-11-13 | 1.800 | 1.800 | 1.780 | 1.792 | 1.790 | 5,607 |
| 2024-11-12 | 1.800 | 1.848 | 1.772 | 1.800 | 1.798 | 29,871 |
| 2024-11-11 | 1.778 | 1.834 | 1.778 | 1.792 | 1.790 | 12,918 |
| 2024-11-08 | 1.780 | 1.790 | 1.772 | 1.778 | 1.776 | 6,063 |
| 2024-11-07 | 1.852 | 1.854 | 1.752 | 1.780 | 1.778 | 38,803 |
| 2024-11-06 | 1.862 | 1.896 | 1.860 | 1.860 | 1.858 | 22,466 |
| 2024-11-05 | 1.870 | 1.890 | 1.862 | 1.862 | 1.860 | 11,185 |
| 2024-11-04 | 1.900 | 1.900 | 1.864 | 1.872 | 1.870 | 29,573 |
| 2024-11-01 | 1.934 | 1.934 | 1.930 | 1.930 | 1.928 | 1,158 |
| 2024-10-31 | 1.940 | 1.970 | 1.928 | 1.934 | 1.932 | 16,713 |
| 2024-10-30 | 1.936 | 1.940 | 1.924 | 1.934 | 1.932 | 12,100 |
| 2024-10-29 | 1.932 | 1.952 | 1.926 | 1.936 | 1.934 | 9,216 |
| 2024-10-28 | 1.932 | 1.934 | 1.932 | 1.934 | 1.932 | 6,624 |
| 2024-10-25 | 1.940 | 1.948 | 1.932 | 1.936 | 1.934 | 7,650 |
| 2024-10-24 | 1.958 | 1.966 | 1.932 | 1.940 | 1.938 | 7,160 |
| 2024-10-23 | 1.980 | 1.980 | 1.952 | 1.958 | 1.956 | 13,835 |
| 2024-10-22 | 1.970 | 1.980 | 1.960 | 1.980 | 1.978 | 6,099 |
| 2024-10-21 | 1.996 | 2.000 | 1.970 | 1.974 | 1.972 | 10,128 |
| 2024-10-18 | 1.980 | 2.020 | 1.980 | 1.996 | 1.994 | 10,647 |
| 2024-10-17 | 1.992 | 1.992 | 1.978 | 1.978 | 1.976 | 3,876 |
| 2024-10-16 | 1.996 | 1.998 | 1.986 | 1.992 | 1.990 | 11,659 |
| 2024-10-15 | 2.015 | 2.035 | 1.996 | 1.996 | 1.994 | 25,617 |
| 2024-10-14 | 2.045 | 2.045 | 2.015 | 2.015 | 2.013 | 10,733 |
| 2024-10-11 | 2.020 | 2.040 | 2.020 | 2.035 | 2.033 | 5,006 |
| 2024-10-10 | 2.030 | 2.040 | 2.025 | 2.025 | 2.023 | 3,986 |
| 2024-10-09 | 2.030 | 2.040 | 2.030 | 2.030 | 2.028 | 2,990 |
| 2024-10-08 | 2.040 | 2.060 | 2.030 | 2.040 | 2.038 | 7,124 |
| 2024-10-07 | 2.065 | 2.070 | 2.035 | 2.040 | 2.038 | 13,581 |
| 2024-10-04 | 2.030 | 2.065 | 2.020 | 2.030 | 2.028 | 16,673 |
| 2024-10-03 | 2.080 | 2.080 | 2.000 | 2.025 | 2.023 | 19,531 |
| 2024-10-02 | 2.020 | 2.080 | 1.992 | 2.080 | 2.078 | 13,491 |
| 2024-10-01 | 1.994 | 2.020 | 1.990 | 2.020 | 2.018 | 9,930 |
| 2024-09-30 | 1.952 | 1.996 | 1.952 | 1.978 | 1.976 | 24,770 |
| 2024-09-27 | 1.946 | 1.970 | 1.910 | 1.952 | 1.950 | 33,345 |
| 2024-09-26 | 1.932 | 1.950 | 1.922 | 1.946 | 1.944 | 7,235 |
| 2024-09-25 | 1.950 | 1.950 | 1.924 | 1.930 | 1.928 | 21,020 |
| 2024-09-24 | 1.934 | 1.960 | 1.920 | 1.950 | 1.948 | 22,376 |
| 2024-09-23 | 2.000 | 2.000 | 1.932 | 1.932 | 1.930 | 28,217 |
| 2024-09-20 | 1.982 | 2.080 | 1.982 | 2.030 | 2.028 | 84,308 |
| 2024-09-19 | 1.950 | 1.982 | 1.930 | 1.982 | 1.980 | 23,962 |
| 2024-09-18 | 1.926 | 1.950 | 1.910 | 1.924 | 1.922 | 10,303 |
| 2024-09-17 | 1.950 | 1.950 | 1.914 | 1.924 | 1.922 | 8,125 |
| 2024-09-16 | 1.950 | 1.958 | 1.950 | 1.950 | 1.948 | 8,359 |
| 2024-09-13 | 1.950 | 1.960 | 1.950 | 1.954 | 1.952 | 3,128 |
| 2024-09-12 | 1.982 | 1.982 | 1.950 | 1.950 | 1.948 | 3,534 |
| 2024-09-11 | 1.950 | 1.982 | 1.946 | 1.982 | 1.980 | 5,012 |
| 2024-09-10 | 1.984 | 1.984 | 1.954 | 1.954 | 1.952 | 6,233 |
| 2024-09-09 | 2.010 | 2.010 | 1.944 | 1.982 | 1.980 | 24,372 |
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.