Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.480 | 4.500 | 4.440 | 4.440 | 4.440 | 1,251 |
| 2022-05-04 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 101 |
| 2022-05-03 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 1,016 |
| 2022-05-02 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 8 |
| 2022-04-29 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 281 |
| 2022-04-28 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 1,501 |
| 2022-04-27 | 4.500 | 4.540 | 4.460 | 4.460 | 4.460 | 4,524 |
| 2022-04-26 | 4.520 | 4.560 | 4.460 | 4.500 | 4.500 | 5,624 |
| 2022-04-25 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 4,484 |
| 2022-04-22 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 9,001 |
| 2022-04-21 | 4.540 | 4.560 | 4.480 | 4.560 | 4.560 | 5,175 |
| 2022-04-20 | 4.480 | 4.540 | 4.360 | 4.540 | 4.540 | 18,273 |
| 2022-04-19 | 4.400 | 4.480 | 4.380 | 4.420 | 4.420 | 12,597 |
| 2022-04-14 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 4,651 |
| 2022-04-13 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 2,613 |
| 2022-04-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 4,020 |
| 2022-04-11 | 4.340 | 4.440 | 4.340 | 4.440 | 4.440 | 5,779 |
| 2022-04-08 | 4.240 | 4.340 | 4.240 | 4.300 | 4.300 | 12,435 |
| 2022-04-07 | 4.240 | 4.280 | 4.220 | 4.280 | 4.280 | 8,845 |
| 2022-04-06 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 9,576 |
| 2022-04-05 | 4.200 | 4.240 | 4.180 | 4.240 | 4.240 | 11,599 |
| 2022-04-04 | 4.200 | 4.220 | 4.180 | 4.180 | 4.180 | 2,639 |
| 2022-04-01 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 4,895 |
| 2022-03-31 | 4.180 | 4.180 | 4.120 | 4.180 | 4.180 | 1,983 |
| 2022-03-30 | 4.160 | 4.160 | 4.100 | 4.120 | 4.120 | 3,888 |
| 2022-03-29 | 4.140 | 4.180 | 4.120 | 4.160 | 4.160 | 11,041 |
| 2022-03-28 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 2,924 |
| 2022-03-25 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 1,201 |
| 2022-03-24 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 450 |
| 2022-03-23 | 4.200 | 4.220 | 4.100 | 4.100 | 4.100 | 6,009 |
| 2022-03-22 | 4.240 | 4.240 | 4.180 | 4.220 | 4.220 | 2,393 |
| 2022-03-21 | 4.220 | 4.240 | 4.180 | 4.240 | 4.240 | 13,460 |
| 2022-03-18 | 4.180 | 4.180 | 4.100 | 4.160 | 4.160 | 3,718 |
| 2022-03-17 | 4.140 | 4.200 | 4.060 | 4.180 | 4.180 | 24,372 |
| 2022-03-16 | 4.080 | 4.140 | 4.060 | 4.140 | 4.140 | 8,969 |
| 2022-03-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-03-14 | 4.080 | 4.080 | 4.040 | 4.080 | 4.080 | 3,541 |
| 2022-03-11 | 4.060 | 4.100 | 4.040 | 4.100 | 4.100 | 2,236 |
| 2022-03-10 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 4,142 |
| 2022-03-09 | 4.020 | 4.120 | 4.020 | 4.060 | 4.060 | 4,600 |
| 2022-03-08 | 4.000 | 4.140 | 4.000 | 4.020 | 4.020 | 17,058 |
| 2022-03-07 | 3.960 | 4.040 | 3.860 | 3.960 | 3.960 | 19,593 |
| 2022-03-04 | 4.040 | 4.280 | 4.000 | 4.120 | 4.120 | 43,551 |
| 2022-03-03 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 15,395 |
| 2022-03-02 | 3.620 | 3.800 | 3.620 | 3.740 | 3.740 | 7,609 |
| 2022-03-01 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2022-02-28 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 3,869 |
| 2022-02-25 | 3.640 | 3.680 | 3.620 | 3.640 | 3.640 | 3,153 |
| 2022-02-24 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 2,111 |
| 2022-02-23 | 3.680 | 3.700 | 3.640 | 3.680 | 3.680 | 2,665 |
| 2022-02-22 | 3.700 | 3.720 | 3.640 | 3.660 | 3.660 | 4,737 |
| 2022-02-21 | 3.740 | 3.780 | 3.680 | 3.680 | 3.680 | 3,581 |
| 2022-02-18 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 3,531 |
| 2022-02-17 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 501 |
| 2022-02-16 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 7,335 |
| 2022-02-15 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 833 |
| 2022-02-14 | 3.760 | 3.760 | 3.620 | 3.700 | 3.700 | 10,602 |
| 2022-02-11 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 2,622 |
| 2022-02-10 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 4,351 |
| 2022-02-09 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 1,478 |
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.