Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 4,311 |
| 2022-07-27 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 6,600 |
| 2022-07-26 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 4,044 |
| 2022-07-25 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 554 |
| 2022-07-22 | 4.280 | 4.380 | 4.260 | 4.380 | 4.380 | 1,428 |
| 2022-07-21 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 283 |
| 2022-07-20 | 4.280 | 4.300 | 4.240 | 4.240 | 4.240 | 3,081 |
| 2022-07-19 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 3,202 |
| 2022-07-18 | 4.300 | 4.320 | 4.220 | 4.320 | 4.320 | 1,572 |
| 2022-07-15 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 110 |
| 2022-07-14 | 4.260 | 4.380 | 4.220 | 4.220 | 4.220 | 6,791 |
| 2022-07-13 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 1,050 |
| 2022-07-12 | 4.320 | 4.320 | 4.220 | 4.300 | 4.300 | 5,897 |
| 2022-07-11 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 905 |
| 2022-07-08 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 11 |
| 2022-07-07 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 766 |
| 2022-07-06 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 3,001 |
| 2022-07-05 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 327 |
| 2022-07-04 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 1,466 |
| 2022-07-01 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 2,252 |
| 2022-06-30 | 4.380 | 4.400 | 4.320 | 4.400 | 4.400 | 2,105 |
| 2022-06-29 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 996 |
| 2022-06-28 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 9,415 |
| 2022-06-27 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 3,902 |
| 2022-06-24 | 4.340 | 4.360 | 4.320 | 4.360 | 4.360 | 3,193 |
| 2022-06-23 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 2,708 |
| 2022-06-22 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 2,970 |
| 2022-06-21 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 993 |
| 2022-06-20 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 1,823 |
| 2022-06-17 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 928 |
| 2022-06-16 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 6,850 |
| 2022-06-15 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 14,076 |
| 2022-06-14 | 4.420 | 4.420 | 4.340 | 4.400 | 4.400 | 12,667 |
| 2022-06-13 | 4.420 | 4.440 | 4.360 | 4.400 | 4.400 | 11,236 |
| 2022-06-10 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 1,658 |
| 2022-06-09 | 4.480 | 4.500 | 4.440 | 4.440 | 4.440 | 2,251 |
| 2022-06-08 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 381 |
| 2022-06-07 | 4.420 | 4.480 | 4.420 | 4.480 | 4.480 | 2,140 |
| 2022-06-06 | 4.440 | 4.500 | 4.400 | 4.400 | 4.400 | 5,700 |
| 2022-06-03 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 1,050 |
| 2022-06-02 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 246 |
| 2022-06-01 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 1,325 |
| 2022-05-31 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 181 |
| 2022-05-30 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 1,650 |
| 2022-05-27 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 246 |
| 2022-05-26 | 4.400 | 4.460 | 4.400 | 4.400 | 4.400 | 4,850 |
| 2022-05-25 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 3,325 |
| 2022-05-24 | 4.400 | 4.460 | 4.360 | 4.360 | 4.360 | 9,676 |
| 2022-05-23 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 2,526 |
| 2022-05-20 | 4.460 | 4.480 | 4.400 | 4.400 | 4.400 | 2,651 |
| 2022-05-19 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 207 |
| 2022-05-18 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 2,827 |
| 2022-05-17 | 4.420 | 4.420 | 4.380 | 4.400 | 4.400 | 5,392 |
| 2022-05-16 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 1,850 |
| 2022-05-13 | 4.440 | 4.440 | 4.380 | 4.380 | 4.380 | 2,691 |
| 2022-05-12 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 766 |
| 2022-05-11 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 3,271 |
| 2022-05-10 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 846 |
| 2022-05-09 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 2,129 |
| 2022-05-06 | 4.440 | 4.500 | 4.420 | 4.500 | 4.500 | 5,051 |
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.