Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 1,301 |
| 2023-01-12 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,199 |
| 2023-01-11 | 4.080 | 4.120 | 4.060 | 4.060 | 4.060 | 2,039 |
| 2023-01-10 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 5,211 |
| 2023-01-09 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 445 |
| 2023-01-06 | 4.120 | 4.200 | 4.120 | 4.180 | 4.180 | 2,198 |
| 2023-01-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2023-01-04 | 4.080 | 4.200 | 4.060 | 4.100 | 4.100 | 5,235 |
| 2023-01-03 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 151 |
| 2023-01-02 | 4.020 | 4.060 | 4.020 | 4.040 | 4.040 | 2,656 |
| 2022-12-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-12-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2022-12-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 2,575 |
| 2022-12-27 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 501 |
| 2022-12-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 500 |
| 2022-12-22 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 501 |
| 2022-12-21 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 501 |
| 2022-12-20 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 151 |
| 2022-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,901 |
| 2022-12-16 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,501 |
| 2022-12-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2022-12-14 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 701 |
| 2022-12-13 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 4,802 |
| 2022-12-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14 |
| 2022-12-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2022-12-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 701 |
| 2022-12-07 | 4.020 | 4.040 | 3.980 | 3.980 | 3.980 | 2,503 |
| 2022-12-06 | 4.000 | 4.060 | 3.980 | 4.020 | 4.020 | 1,783 |
| 2022-12-05 | 3.940 | 4.060 | 3.940 | 4.000 | 4.000 | 5,021 |
| 2022-12-02 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 251 |
| 2022-12-01 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 14,215 |
| 2022-11-30 | 4.100 | 4.100 | 3.960 | 3.980 | 3.980 | 9,821 |
| 2022-11-29 | 4.040 | 4.100 | 4.020 | 4.020 | 4.020 | 1,056 |
| 2022-11-28 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 296 |
| 2022-11-25 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 165 |
| 2022-11-24 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 4,052 |
| 2022-11-23 | 4.040 | 4.100 | 4.020 | 4.020 | 4.020 | 902 |
| 2022-11-22 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 741 |
| 2022-11-21 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2022-11-18 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 3,196 |
| 2022-11-17 | 4.120 | 4.140 | 4.100 | 4.100 | 4.100 | 700 |
| 2022-11-16 | 4.120 | 4.140 | 4.100 | 4.140 | 4.140 | 563 |
| 2022-11-15 | 4.120 | 4.140 | 4.080 | 4.140 | 4.140 | 5,881 |
| 2022-11-14 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 222 |
| 2022-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2022-11-10 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 5,001 |
| 2022-11-09 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 2,891 |
| 2022-11-08 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 1,196 |
| 2022-11-07 | 4.180 | 4.180 | 4.060 | 4.100 | 4.100 | 2,515 |
| 2022-11-04 | 4.120 | 4.160 | 4.100 | 4.100 | 4.100 | 2,006 |
| 2022-11-03 | 4.140 | 4.160 | 4.060 | 4.060 | 4.060 | 1,201 |
| 2022-11-02 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 2,700 |
| 2022-11-01 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 870 |
| 2022-10-31 | 4.120 | 4.200 | 4.120 | 4.120 | 4.120 | 3,251 |
| 2022-10-28 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 501 |
| 2022-10-27 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 4,230 |
| 2022-10-26 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 551 |
| 2022-10-25 | 4.020 | 4.180 | 4.000 | 4.180 | 4.180 | 6,921 |
| 2022-10-24 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 447 |
| 2022-10-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
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.