Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 1,361 |
| 2023-09-26 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 304 |
| 2023-09-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 211 |
| 2023-09-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 49 |
| 2023-09-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 50 |
| 2023-09-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 200 |
| 2023-09-19 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 3,400 |
| 2023-09-18 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 7,501 |
| 2023-09-15 | 3.600 | 3.620 | 3.540 | 3.620 | 3.620 | 9,082 |
| 2023-09-14 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 501 |
| 2023-09-13 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,750 |
| 2023-09-12 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 944 |
| 2023-09-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 250 |
| 2023-09-08 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 809 |
| 2023-09-07 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 518 |
| 2023-09-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 676 |
| 2023-09-05 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 2,251 |
| 2023-09-04 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 2,362 |
| 2023-09-01 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,372 |
| 2023-08-31 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 600 |
| 2023-08-30 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 651 |
| 2023-08-29 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 151 |
| 2023-08-28 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 2,675 |
| 2023-08-25 | 3.560 | 3.680 | 3.560 | 3.600 | 3.600 | 1,453 |
| 2023-08-24 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 10,751 |
| 2023-08-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2023-08-22 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 14,456 |
| 2023-08-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2023-08-18 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 7,100 |
| 2023-08-17 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 415 |
| 2023-08-16 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 7,570 |
| 2023-08-15 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 2,001 |
| 2023-08-14 | 3.620 | 3.680 | 3.620 | 3.620 | 3.620 | 1,431 |
| 2023-08-11 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 2,251 |
| 2023-08-10 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 1,526 |
| 2023-08-09 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 3,151 |
| 2023-08-08 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 5,038 |
| 2023-08-07 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 8,228 |
| 2023-08-04 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 501 |
| 2023-08-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-08-02 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 666 |
| 2023-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,001 |
| 2023-07-31 | 3.820 | 3.820 | 3.700 | 3.820 | 3.820 | 5,598 |
| 2023-07-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2023-07-27 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 539 |
| 2023-07-26 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 850 |
| 2023-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-07-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 813 |
| 2023-07-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-07-20 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 51 |
| 2023-07-19 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 451 |
| 2023-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 176 |
| 2023-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-07-13 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,702 |
| 2023-07-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-07-11 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 501 |
| 2023-07-10 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 263 |
| 2023-07-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-07-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 259 |
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.