Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 6,471 |
| 2024-06-12 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 1,091 |
| 2024-06-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,700 |
| 2024-06-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-06-07 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 1,181 |
| 2024-06-06 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 1,002 |
| 2024-06-05 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 1,021 |
| 2024-06-04 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 251 |
| 2024-06-03 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 12,222 |
| 2024-05-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 110 |
| 2024-05-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-05-29 | 3.240 | 3.260 | 3.240 | 3.240 | 3.240 | 8,486 |
| 2024-05-28 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 842 |
| 2024-05-27 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 3,578 |
| 2024-05-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-05-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2024-05-22 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 1,401 |
| 2024-05-21 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 1,146 |
| 2024-05-20 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 4,806 |
| 2024-05-17 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 1,432 |
| 2024-05-16 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 11,583 |
| 2024-05-15 | 3.440 | 3.500 | 3.440 | 3.460 | 3.460 | 4,537 |
| 2024-05-14 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,326 |
| 2024-05-13 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 1,012 |
| 2024-05-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-05-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-05-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-05-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 243 |
| 2024-05-06 | 3.620 | 3.620 | 3.420 | 3.420 | 3.420 | 8,805 |
| 2024-05-03 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 6,701 |
| 2024-05-02 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 3,509 |
| 2024-04-30 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 1,786 |
| 2024-04-29 | 3.780 | 3.780 | 3.700 | 3.760 | 3.760 | 4,965 |
| 2024-04-26 | 3.760 | 3.780 | 3.720 | 3.720 | 3.720 | 2,911 |
| 2024-04-25 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 4,868 |
| 2024-04-24 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 5,330 |
| 2024-04-23 | 3.560 | 3.800 | 3.540 | 3.800 | 3.800 | 11,632 |
| 2024-04-22 | 3.500 | 3.560 | 3.420 | 3.560 | 3.560 | 8,351 |
| 2024-04-19 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 251 |
| 2024-04-18 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 450 |
| 2024-04-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2024-04-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 827 |
| 2024-04-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2024-04-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2024-04-11 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 1,001 |
| 2024-04-10 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 1,001 |
| 2024-04-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-04-08 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 2,101 |
| 2024-04-05 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 1,011 |
| 2024-04-04 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 3,301 |
| 2024-04-03 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 1,851 |
| 2024-04-02 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,380 |
| 2024-03-28 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 10,768 |
| 2024-03-27 | 3.200 | 3.300 | 3.140 | 3.240 | 3.240 | 16,010 |
| 2024-03-26 | 3.180 | 3.300 | 3.180 | 3.180 | 3.180 | 13,937 |
| 2024-03-25 | 3.100 | 3.160 | 3.040 | 3.160 | 3.160 | 6,506 |
| 2024-03-22 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 1,486 |
| 2024-03-21 | 3.000 | 3.040 | 2.940 | 3.040 | 3.040 | 7,468 |
| 2024-03-20 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 2,030 |
| 2024-03-19 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 111 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.