Biogened historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	22.800	22.800	22.800	22.800	21.325	19
2024-08-21	22.800	22.800	22.800	22.800	21.325	46
2024-08-20	23.000	23.000	23.000	23.000	21.512	25
2024-08-19	23.000	23.000	22.800	22.800	21.325	20
2024-08-16	22.800	22.800	22.600	22.800	21.325	21
2024-08-14	22.800	22.800	22.000	22.800	21.325	2,055
2024-08-13	24.000	24.000	22.000	23.800	22.260	23
2024-08-12	21.000	23.200	21.000	21.600	20.203	1,211
2024-08-09	20.800	21.000	20.800	21.000	19.641	20
2024-08-08	21.000	21.000	20.800	20.800	19.454	40
2024-08-07	21.000	21.000	20.800	21.000	19.641	40
2024-08-06	19.500	21.000	19.400	20.800	19.454	852
2024-08-05	19.400	20.200	19.300	20.200	18.893	1,109
2024-08-02	20.200	20.200	19.300	20.200	18.893	406
2024-07-31	20.000	20.200	20.000	20.200	18.893	163
2024-07-30	20.200	20.200	20.200	20.200	18.893	2
2024-07-25	20.800	21.000	19.400	20.600	19.267	167
2024-07-24	21.000	21.000	21.000	21.000	19.641	15
2024-07-23	20.200	21.000	20.200	21.000	19.641	35
2024-07-22	20.000	21.000	19.600	21.000	19.641	225
2024-07-19	22.800	22.800	22.800	22.800	21.325	5
2024-07-18	19.900	22.000	19.900	22.000	20.577	142
2024-07-17	18.800	19.900	18.300	19.900	18.613	81
2024-07-16	20.400	21.000	20.400	20.400	19.080	189
2024-07-15	20.400	21.400	20.400	21.400	20.015	146
2024-07-12	21.200	21.400	21.200	21.400	20.015	6
2024-07-09	21.400	21.400	21.400	21.400	20.015	50
2024-07-08	20.600	21.400	20.600	21.400	20.015	75
2024-07-05	20.400	20.400	20.400	20.400	19.080	90
2024-07-04	21.400	21.400	21.400	21.400	20.015	5
2024-07-03	21.400	21.400	21.400	21.400	20.015	10
2024-07-01	22.200	22.200	21.000	21.400	20.015	357
2024-06-27	21.800	23.600	21.000	23.600	22.073	98
2024-06-25	21.800	21.800	21.800	21.800	20.390	10
2024-06-24	21.600	21.800	21.400	21.400	20.015	54
2024-06-21	20.200	21.600	20.200	21.600	20.203	35
2024-06-19	20.000	21.800	19.000	21.800	20.390	22
2024-06-18	21.600	21.800	20.000	21.800	20.390	77
2024-06-17	20.000	22.000	20.000	22.000	20.577	50
2024-06-14	21.200	22.000	20.000	22.000	20.577	108
2024-06-13	19.600	21.800	19.600	21.200	19.828	163
2024-06-12	19.000	20.000	18.200	19.800	18.519	70
2024-06-11	20.600	20.600	19.000	19.800	18.519	117
2024-06-10	18.200	21.000	18.200	19.800	18.519	70
2024-06-07	20.600	22.200	18.200	21.800	20.390	232
2024-06-05	20.600	20.600	20.600	20.600	19.267	20
2024-06-04	18.000	22.000	18.000	20.600	19.267	521
2024-06-03	18.000	18.000	17.300	18.000	16.835	297
2024-05-31	17.300	18.000	17.000	18.000	16.835	174
2024-05-29	18.000	18.800	16.900	17.900	16.742	1,690
2024-05-28	17.100	18.300	17.000	18.000	16.835	729
2024-05-27	20.200	21.600	16.700	18.100	16.929	2,827
2024-05-24	19.000	20.400	18.200	20.400	19.080	492
2024-05-23	18.900	19.500	17.200	19.100	17.864	467
2024-05-22	20.200	21.800	16.200	16.200	15.152	1,939
2024-05-21	22.000	23.000	19.000	20.400	19.080	1,048
2024-05-20	21.000	24.000	21.000	24.000	22.447	686
2024-05-16	22.400	23.000	22.000	22.400	20.951	714
2024-05-15	22.000	23.000	22.000	23.000	21.512	706
2024-05-14	22.400	22.800	22.000	22.800	21.325	524

← NewerPage 7 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.