Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 394 |
| 2024-03-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2024-03-14 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 651 |
| 2024-03-13 | 2.920 | 2.960 | 2.900 | 2.900 | 2.900 | 3,961 |
| 2024-03-12 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 3,201 |
| 2024-03-11 | 3.020 | 3.020 | 2.920 | 2.920 | 2.920 | 3,788 |
| 2024-03-08 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 851 |
| 2024-03-07 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 5,605 |
| 2024-03-06 | 2.940 | 2.980 | 2.900 | 2.900 | 2.900 | 21,677 |
| 2024-03-05 | 3.160 | 3.160 | 2.940 | 2.940 | 2.940 | 13,037 |
| 2024-03-04 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 1,717 |
| 2024-03-01 | 3.180 | 3.200 | 3.000 | 3.060 | 3.060 | 13,940 |
| 2024-02-29 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 781 |
| 2024-02-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 750 |
| 2024-02-27 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 5,801 |
| 2024-02-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 97 |
| 2024-02-23 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 1,011 |
| 2024-02-22 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 1,001 |
| 2024-02-21 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 650 |
| 2024-02-20 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 3,500 |
| 2024-02-19 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 2,959 |
| 2024-02-16 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 444 |
| 2024-02-15 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 746 |
| 2024-02-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-02-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-02-12 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 3,030 |
| 2024-02-09 | 3.280 | 3.340 | 3.280 | 3.280 | 3.280 | 1,351 |
| 2024-02-08 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 6,373 |
| 2024-02-07 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 631 |
| 2024-02-06 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 1,001 |
| 2024-02-05 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 531 |
| 2024-02-02 | 3.460 | 3.460 | 3.280 | 3.360 | 3.360 | 6,175 |
| 2024-02-01 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 535 |
| 2024-01-31 | 3.460 | 3.460 | 3.420 | 3.460 | 3.460 | 1,223 |
| 2024-01-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,187 |
| 2024-01-29 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 101 |
| 2024-01-26 | 3.460 | 3.460 | 3.360 | 3.440 | 3.440 | 4,269 |
| 2024-01-25 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 1,081 |
| 2024-01-24 | 3.580 | 3.580 | 3.440 | 3.440 | 3.440 | 6,268 |
| 2024-01-23 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 530 |
| 2024-01-22 | 3.660 | 3.660 | 3.520 | 3.600 | 3.600 | 10,634 |
| 2024-01-19 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 251 |
| 2024-01-18 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 3,584 |
| 2024-01-17 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 1,401 |
| 2024-01-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2024-01-15 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 1,060 |
| 2024-01-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 251 |
| 2024-01-11 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 251 |
| 2024-01-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-01-09 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 3,326 |
| 2024-01-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-01-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-01-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-01-03 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 851 |
| 2024-01-02 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 1,601 |
| 2023-12-29 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 1,671 |
| 2023-12-28 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 945 |
| 2023-12-27 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 4,140 |
| 2023-12-22 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 1,560 |
| 2023-12-21 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 10,516 |
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.