Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 8,948 |
| 2023-12-19 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 251 |
| 2023-12-18 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 1,713 |
| 2023-12-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 980 |
| 2023-12-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-12-13 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 5,909 |
| 2023-12-12 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 5,714 |
| 2023-12-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,750 |
| 2023-12-08 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 3,901 |
| 2023-12-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2023-12-06 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 264 |
| 2023-12-05 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 251 |
| 2023-12-04 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 3,600 |
| 2023-12-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 794 |
| 2023-11-30 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 701 |
| 2023-11-29 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 1,774 |
| 2023-11-28 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 2,471 |
| 2023-11-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2023-11-24 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 901 |
| 2023-11-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2023-11-22 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 1,086 |
| 2023-11-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,450 |
| 2023-11-20 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 2,451 |
| 2023-11-17 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 201 |
| 2023-11-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 301 |
| 2023-11-15 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 734 |
| 2023-11-14 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 3,001 |
| 2023-11-13 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 4,201 |
| 2023-11-10 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 2,564 |
| 2023-11-09 | 3.580 | 3.600 | 3.500 | 3.540 | 3.540 | 4,011 |
| 2023-11-08 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 501 |
| 2023-11-07 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 258 |
| 2023-11-06 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 1,650 |
| 2023-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2023-11-02 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 600 |
| 2023-11-01 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 2,385 |
| 2023-10-31 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 251 |
| 2023-10-30 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,051 |
| 2023-10-27 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 551 |
| 2023-10-26 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 1,066 |
| 2023-10-25 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 1,200 |
| 2023-10-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2023-10-23 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,301 |
| 2023-10-20 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 571 |
| 2023-10-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,416 |
| 2023-10-18 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,925 |
| 2023-10-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2023-10-16 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 802 |
| 2023-10-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2023-10-12 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 3,501 |
| 2023-10-11 | 3.520 | 3.540 | 3.500 | 3.500 | 3.500 | 899 |
| 2023-10-10 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 501 |
| 2023-10-09 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 201 |
| 2023-10-06 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 501 |
| 2023-10-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2023-10-04 | 3.520 | 3.560 | 3.500 | 3.500 | 3.500 | 1,516 |
| 2023-10-03 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 4,201 |
| 2023-10-02 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 251 |
| 2023-09-29 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,715 |
| 2023-09-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 100 |
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.