BIO UV Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	1.340	1.430	1.340	1.350	1.350	34,540
2026-05-07	1.340	1.355	1.330	1.340	1.340	7,472
2026-05-06	1.350	1.360	1.320	1.330	1.330	31,261
2026-05-05	1.360	1.375	1.350	1.350	1.350	7,502
2026-05-04	1.360	1.370	1.350	1.350	1.350	6,300
2026-04-30	1.370	1.375	1.360	1.360	1.360	3,992
2026-04-29	1.350	1.400	1.350	1.370	1.370	22,431
2026-04-28	1.380	1.380	1.360	1.360	1.360	2,650
2026-04-27	1.370	1.380	1.350	1.370	1.370	13,555
2026-04-24	1.330	1.370	1.330	1.360	1.360	8,830
2026-04-23	1.390	1.390	1.320	1.320	1.320	15,964
2026-04-22	1.350	1.370	1.340	1.350	1.350	10,546
2026-04-21	1.350	1.375	1.350	1.350	1.350	7,475
2026-04-20	1.390	1.390	1.350	1.350	1.350	11,467
2026-04-17	1.350	1.370	1.330	1.360	1.360	16,894
2026-04-16	1.330	1.345	1.320	1.345	1.345	3,864
2026-04-15	1.350	1.350	1.285	1.315	1.315	15,288
2026-04-14	1.355	1.365	1.355	1.355	1.355	7,389
2026-04-13	1.370	1.370	1.355	1.355	1.355	8,226
2026-04-10	1.375	1.445	1.340	1.370	1.370	43,236
2026-04-09	1.425	1.500	1.340	1.370	1.370	67,059
2026-04-08	1.300	1.345	1.300	1.345	1.345	2,576
2026-04-07	1.240	1.340	1.240	1.300	1.300	23,950
2026-04-02	1.218	1.234	1.218	1.220	1.220	11,784
2026-04-01	1.250	1.250	1.216	1.216	1.216	26,948
2026-03-31	1.294	1.296	1.250	1.250	1.250	21,969
2026-03-30	1.300	1.300	1.294	1.294	1.294	1,704
2026-03-27	1.300	1.302	1.300	1.300	1.300	2,060
2026-03-26	1.340	1.340	1.300	1.300	1.300	12,476
2026-03-25	1.390	1.390	1.306	1.306	1.306	20,018
2026-03-24	1.386	1.400	1.376	1.386	1.386	4,345
2026-03-23	1.500	1.508	1.366	1.386	1.386	32,673
2026-03-20	1.500	1.516	1.500	1.506	1.506	14,194
2026-03-19	1.516	1.548	1.516	1.516	1.516	10,257
2026-03-18	1.500	1.514	1.500	1.510	1.510	9,368
2026-03-17	1.502	1.506	1.500	1.500	1.500	28,150
2026-03-16	1.538	1.538	1.496	1.500	1.500	44,728
2026-03-13	1.400	1.540	1.392	1.538	1.538	30,490
2026-03-12	1.352	1.394	1.352	1.392	1.392	35,127
2026-03-11	1.320	1.352	1.320	1.352	1.352	12,567
2026-03-10	1.324	1.330	1.312	1.312	1.312	9,663
2026-03-09	1.300	1.350	1.278	1.300	1.300	46,456
2026-03-06	1.310	1.314	1.308	1.308	1.308	6,475
2026-03-05	1.290	1.310	1.290	1.310	1.310	8,926
2026-03-04	1.286	1.302	1.286	1.288	1.288	8,220
2026-03-03	1.300	1.300	1.284	1.294	1.294	10,453
2026-03-02	1.300	1.302	1.286	1.300	1.300	22,196
2026-02-27	1.300	1.306	1.300	1.304	1.304	9,601
2026-02-26	1.294	1.324	1.294	1.308	1.308	19,675
2026-02-25	1.282	1.290	1.282	1.290	1.290	7,717
2026-02-24	1.290	1.290	1.278	1.282	1.282	22,142
2026-02-23	1.292	1.294	1.284	1.290	1.290	7,294
2026-02-20	1.282	1.300	1.280	1.292	1.292	13,405
2026-02-19	1.290	1.294	1.282	1.282	1.282	22,929
2026-02-18	1.304	1.306	1.290	1.290	1.290	25,262
2026-02-17	1.300	1.308	1.300	1.304	1.304	7,599
2026-02-16	1.300	1.312	1.300	1.308	1.308	11,123
2026-02-13	1.340	1.350	1.300	1.314	1.314	18,818
2026-02-12	1.330	1.334	1.326	1.330	1.330	13,085
2026-02-11	1.294	1.336	1.294	1.330	1.330	13,404

← NewerPage 3 of 22 · 1,281 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.