Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 80 |
| 2023-07-04 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 1,157 |
| 2023-07-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,278 |
| 2023-06-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 300 |
| 2023-06-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 110 |
| 2023-06-28 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 801 |
| 2023-06-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-06-26 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 3,121 |
| 2023-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-06-22 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 8,597 |
| 2023-06-21 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 8,593 |
| 2023-06-20 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 3,551 |
| 2023-06-19 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 4,882 |
| 2023-06-16 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 675 |
| 2023-06-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 164 |
| 2023-06-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2023-06-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 521 |
| 2023-06-12 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 3,020 |
| 2023-06-09 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 2,730 |
| 2023-06-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2023-06-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 291 |
| 2023-06-06 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 7,001 |
| 2023-06-05 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 916 |
| 2023-06-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2023-06-01 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 2,051 |
| 2023-05-31 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 1,577 |
| 2023-05-30 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 600 |
| 2023-05-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2023-05-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 502 |
| 2023-05-25 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 269 |
| 2023-05-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3,680 |
| 2023-05-23 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 6,651 |
| 2023-05-22 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 8,499 |
| 2023-05-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 83,371 |
| 2023-05-18 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 13,972 |
| 2023-05-17 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 3,668 |
| 2023-05-16 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,152 |
| 2023-05-15 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 4,908 |
| 2023-05-12 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 3,153 |
| 2023-05-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,151 |
| 2023-05-10 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 860 |
| 2023-05-09 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 646 |
| 2023-05-08 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 1,097 |
| 2023-05-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,001 |
| 2023-05-04 | 3.900 | 3.940 | 3.900 | 3.920 | 3.920 | 3,791 |
| 2023-05-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2023-05-02 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 6,501 |
| 2023-04-28 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 2,501 |
| 2023-04-27 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 364 |
| 2023-04-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 250 |
| 2023-04-25 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 101 |
| 2023-04-24 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 501 |
| 2023-04-21 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 2,076 |
| 2023-04-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 21 |
| 2023-04-19 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,639 |
| 2023-04-18 | 3.920 | 3.960 | 3.900 | 3.900 | 3.900 | 776 |
| 2023-04-17 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 700 |
| 2023-04-14 | 3.920 | 3.960 | 3.880 | 3.960 | 3.960 | 8,051 |
| 2023-04-13 | 3.900 | 3.960 | 3.900 | 3.900 | 3.900 | 403 |
| 2023-04-12 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 500 |
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.