Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 184 |
| 2022-10-19 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 3,575 |
| 2022-10-18 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 4,255 |
| 2022-10-17 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 8,063 |
| 2022-10-14 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 4,452 |
| 2022-10-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 40 |
| 2022-10-12 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 5,019 |
| 2022-10-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 76 |
| 2022-10-10 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,227 |
| 2022-10-07 | 3.940 | 3.940 | 3.840 | 3.940 | 3.940 | 15,421 |
| 2022-10-06 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 6,766 |
| 2022-10-05 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,339 |
| 2022-10-04 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 11,875 |
| 2022-10-03 | 4.040 | 4.040 | 3.980 | 4.000 | 4.000 | 14,377 |
| 2022-09-30 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 21,517 |
| 2022-09-29 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 2,176 |
| 2022-09-28 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 6,226 |
| 2022-09-27 | 3.940 | 4.060 | 3.940 | 4.000 | 4.000 | 8,858 |
| 2022-09-26 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 3,889 |
| 2022-09-23 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 2,819 |
| 2022-09-22 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 12,001 |
| 2022-09-21 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 11,249 |
| 2022-09-20 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,690 |
| 2022-09-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 50 |
| 2022-09-16 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 5,191 |
| 2022-09-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2022-09-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 115 |
| 2022-09-13 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 1,226 |
| 2022-09-12 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 1,888 |
| 2022-09-09 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 3,941 |
| 2022-09-08 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 352 |
| 2022-09-07 | 4.120 | 4.120 | 4.040 | 4.100 | 4.100 | 8,852 |
| 2022-09-06 | 4.140 | 4.160 | 4.020 | 4.120 | 4.120 | 17,609 |
| 2022-09-05 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 2,679 |
| 2022-09-02 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 5,032 |
| 2022-09-01 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 4,547 |
| 2022-08-31 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 8,785 |
| 2022-08-30 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 2,622 |
| 2022-08-29 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 9,015 |
| 2022-08-26 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 5,243 |
| 2022-08-25 | 4.340 | 4.340 | 4.300 | 4.340 | 4.340 | 5,288 |
| 2022-08-24 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 3,913 |
| 2022-08-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 109 |
| 2022-08-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 231 |
| 2022-08-19 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 1,300 |
| 2022-08-18 | 4.340 | 4.340 | 4.320 | 4.340 | 4.340 | 625 |
| 2022-08-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 560 |
| 2022-08-16 | 4.400 | 4.420 | 4.320 | 4.320 | 4.320 | 861 |
| 2022-08-15 | 4.340 | 4.440 | 4.340 | 4.400 | 4.400 | 2,512 |
| 2022-08-12 | 4.320 | 4.400 | 4.300 | 4.300 | 4.300 | 3,309 |
| 2022-08-11 | 4.340 | 4.340 | 4.300 | 4.320 | 4.320 | 3,930 |
| 2022-08-10 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 4,686 |
| 2022-08-09 | 4.340 | 4.340 | 4.240 | 4.300 | 4.300 | 14,107 |
| 2022-08-08 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 318 |
| 2022-08-05 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 534 |
| 2022-08-04 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 2,959 |
| 2022-08-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 489 |
| 2022-08-02 | 4.360 | 4.400 | 4.320 | 4.360 | 4.360 | 471 |
| 2022-08-01 | 4.340 | 4.400 | 4.320 | 4.360 | 4.360 | 1,143 |
| 2022-07-29 | 4.360 | 4.400 | 4.260 | 4.300 | 4.300 | 5,885 |
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.