Biogened historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	12.100	12.100	12.100	12.100	11.032	4,868
2022-12-06	12.600	12.600	12.100	12.100	11.032	1,273
2022-12-05	13.400	13.400	12.100	13.000	11.853	3,008
2022-12-01	13.000	13.000	13.000	13.000	11.853	100
2022-11-30	13.000	13.000	13.000	13.000	11.853	400
2022-11-29	12.100	13.000	12.100	12.100	11.032	1,961
2022-11-28	12.100	14.500	12.100	13.000	11.853	873
2022-11-25	12.100	12.100	12.100	12.100	11.032	445
2022-11-24	12.100	12.100	12.100	12.100	11.032	567
2022-11-23	12.200	12.200	12.100	12.100	11.032	179
2022-11-22	12.100	12.300	12.100	12.300	11.215	666
2022-11-21	12.100	12.100	12.100	12.100	11.032	1,160
2022-11-18	12.400	12.400	12.100	12.100	11.032	1,770
2022-11-17	12.400	12.400	12.400	12.400	11.306	368
2022-11-16	12.400	12.400	12.400	12.400	11.306	38
2022-11-15	12.500	12.500	12.500	12.500	11.397	1,546
2022-11-14	13.000	13.600	12.800	13.600	12.400	1,151
2022-11-10	13.600	13.600	13.600	13.600	12.400	35
2022-11-08	13.000	13.000	13.000	13.000	11.853	2
2022-11-02	14.000	14.000	12.500	12.500	11.397	1,482
2022-10-31	14.500	14.500	14.500	14.500	13.221	2,566
2022-10-28	14.000	14.400	14.000	14.400	13.130	900
2022-10-24	14.600	14.600	14.000	14.000	12.765	404
2022-10-21	14.600	14.600	14.600	14.600	13.312	220
2022-10-20	14.500	14.500	14.500	14.500	13.221	520
2022-10-19	14.500	14.500	14.500	14.500	13.221	120
2022-10-11	14.500	14.500	14.500	14.500	13.221	138
2022-10-10	14.300	14.300	14.300	14.300	13.038	140
2022-10-07	14.000	14.900	14.000	14.900	13.585	25
2022-10-03	13.500	14.000	13.500	14.000	12.765	1,000
2022-09-30	14.100	14.100	13.500	13.500	12.309	349
2022-09-29	14.900	14.900	14.100	14.100	12.856	35
2022-09-28	14.100	14.300	14.000	14.100	12.856	450
2022-09-23	14.100	14.100	14.100	14.100	12.856	2
2022-09-22	13.600	13.600	13.600	13.600	12.400	148
2022-09-21	13.800	13.800	13.800	13.800	12.582	140
2022-09-19	14.000	14.000	14.000	14.000	12.765	550
2022-09-16	13.900	14.400	13.000	14.400	13.130	261
2022-09-15	13.800	13.800	13.800	13.800	12.582	50
2022-09-14	14.300	14.300	14.300	14.300	13.038	140
2022-09-13	13.100	15.000	13.100	15.000	13.677	36
2022-09-12	15.200	15.200	15.000	15.000	13.677	38
2022-09-08	14.500	14.500	14.500	14.500	12.956	55
2022-09-06	15.000	15.000	15.000	15.000	13.403	2
2022-09-05	15.000	15.900	14.900	14.900	13.314	91
2022-09-02	13.200	13.600	13.000	13.600	12.152	406
2022-09-01	13.600	13.600	13.600	13.600	12.152	13
2022-08-31	13.800	14.900	13.600	13.600	12.152	509
2022-08-30	15.600	15.600	15.400	15.400	13.760	20
2022-08-26	15.400	15.400	13.500	13.500	12.063	408
2022-08-25	15.000	15.800	15.000	15.800	14.118	41
2022-08-24	13.500	15.800	12.900	15.800	14.118	3,722
2022-08-23	14.100	14.100	14.000	14.000	12.510	470
2022-08-22	13.800	14.500	13.600	14.500	12.956	2,397
2022-08-19	14.000	15.000	14.000	14.000	12.510	1,787
2022-08-18	14.200	15.800	14.000	15.000	13.403	1,186
2022-08-17	15.000	16.000	13.900	15.500	13.850	615
2022-08-16	14.800	15.000	13.000	15.000	13.403	1,164
2022-08-12	14.800	14.800	14.800	14.800	13.224	10
2022-08-11	14.800	14.800	14.800	14.800	13.224	146

← NewerPage 11 of 14 · 800 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.5000 PLN
2025-09-11	0.5000 PLN
2024-09-12	0.5000 PLN
2023-09-12	0.4000 PLN
2022-09-12	0.3000 PLN
2021-09-10	0.2000 PLN
2020-09-14	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.