Biogened historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	11.300	12.700	11.300	12.700	11.348	180
2022-03-17	11.100	11.100	11.100	11.100	9.918	155
2022-03-15	11.100	11.100	11.100	11.100	9.918	10
2022-03-14	10.900	10.900	10.900	10.900	9.740	119
2022-03-09	10.900	10.900	10.900	10.900	9.740	2
2022-03-08	11.300	11.300	11.300	11.300	10.097	2
2022-03-03	10.900	11.000	10.900	10.900	9.740	620
2022-03-02	11.100	11.100	10.900	10.900	9.740	300
2022-03-01	11.200	12.300	11.200	12.300	10.991	224
2022-02-25	11.000	11.000	10.900	10.900	9.740	595
2022-02-24	11.200	11.200	10.900	11.000	9.829	2,771
2022-02-22	11.200	11.200	11.200	11.200	10.008	397
2022-02-21	11.200	11.200	11.200	11.200	10.008	235
2022-02-18	11.500	11.700	11.500	11.700	10.454	315
2022-02-16	11.800	12.300	11.800	12.300	10.991	98
2022-02-14	11.800	11.800	11.800	11.800	10.544	10
2022-02-11	11.300	11.800	11.300	11.800	10.544	331
2022-02-10	11.300	11.300	11.300	11.300	10.097	3,500
2022-02-07	11.200	11.200	11.200	11.200	10.008	493
2022-02-03	11.100	11.200	10.800	10.800	9.650	1,521
2022-02-02	11.000	11.000	11.000	11.000	9.829	182
2022-02-01	10.500	10.600	10.500	10.600	9.472	391
2022-01-31	10.400	10.900	10.400	10.900	9.740	647
2022-01-28	10.300	11.000	10.300	10.900	9.740	3,182
2022-01-26	10.300	10.600	10.300	10.300	9.203	720
2022-01-25	10.400	10.400	10.000	10.000	8.935	588
2022-01-24	10.100	10.400	10.000	10.000	8.935	1,334
2022-01-21	10.500	10.500	10.500	10.500	9.382	1,544
2022-01-20	10.000	10.200	10.000	10.200	9.114	425
2022-01-19	9.750	9.950	9.750	9.900	8.846	672
2022-01-18	10.500	10.500	9.950	9.950	8.891	1,526
2022-01-17	10.000	10.000	9.950	9.950	8.891	60
2022-01-13	9.600	9.950	9.600	9.950	8.891	760
2022-01-12	8.950	9.750	8.950	9.750	8.712	966
2022-01-03	8.600	9.600	8.600	9.600	8.578	346
2021-12-30	8.600	8.600	8.600	8.600	7.684	11
2021-12-28	8.050	8.600	8.050	8.600	7.684	394
2021-12-27	8.350	8.350	8.000	8.000	7.148	761
2021-12-23	8.450	8.450	8.400	8.400	7.506	386
2021-12-22	8.450	8.450	8.450	8.450	7.550	200
2021-12-21	8.650	8.650	8.650	8.650	7.729	244
2021-12-20	9.000	9.000	8.600	8.600	7.684	769
2021-12-16	9.050	9.050	9.050	9.050	8.087	432
2021-12-15	9.500	9.500	9.450	9.450	8.444	617
2021-12-14	9.850	9.900	9.500	9.500	8.489	358
2021-12-13	9.850	9.850	9.850	9.850	8.801	101
2021-12-10	9.500	9.500	9.500	9.500	8.489	110
2021-12-09	9.600	9.700	9.600	9.700	8.667	483
2021-12-08	9.100	9.250	9.100	9.250	8.265	464
2021-12-07	9.100	9.100	9.100	9.100	8.131	360
2021-12-06	8.800	9.100	8.800	9.100	8.131	476
2021-12-03	8.900	9.100	8.800	9.100	8.131	639
2021-12-02	8.950	8.950	8.750	8.750	7.818	729
2021-12-01	8.600	8.600	8.500	8.600	7.684	2,234
2021-11-30	8.900	8.900	8.900	8.900	7.953	200
2021-11-29	8.600	8.600	8.600	8.600	7.684	635
2021-11-26	8.900	8.950	8.750	8.900	7.953	720
2021-11-25	8.900	8.900	8.900	8.900	7.953	221
2021-11-24	8.700	8.800	8.700	8.800	7.863	250
2021-11-23	8.750	8.800	8.750	8.800	7.863	250

← NewerPage 13 of 14 · 797 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.