Banimmo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 1,478 |
| 2022-02-08 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 3,444 |
| 2022-02-07 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 1,715 |
| 2022-02-04 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 131 |
| 2022-02-03 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 3,527 |
| 2022-02-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-02-01 | 3.760 | 3.880 | 3.760 | 3.780 | 3.780 | 6,538 |
| 2022-01-31 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,513 |
| 2022-01-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
| 2022-01-27 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 251 |
| 2022-01-26 | 3.680 | 3.760 | 3.680 | 3.700 | 3.700 | 4,301 |
| 2022-01-25 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 2,800 |
| 2022-01-24 | 3.840 | 3.840 | 3.700 | 3.760 | 3.760 | 11,342 |
| 2022-01-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,430 |
| 2022-01-20 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 604 |
| 2022-01-19 | 3.900 | 3.940 | 3.840 | 3.860 | 3.860 | 3,100 |
| 2022-01-18 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 3,348 |
| 2022-01-17 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 5,486 |
| 2022-01-14 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 2,140 |
| 2022-01-13 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 14,600 |
| 2022-01-12 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 11,150 |
| 2022-01-11 | 3.860 | 3.980 | 3.800 | 3.900 | 3.900 | 28,510 |
| 2022-01-10 | 3.860 | 3.880 | 3.760 | 3.860 | 3.860 | 6,332 |
| 2022-01-07 | 3.860 | 3.900 | 3.820 | 3.880 | 3.880 | 8,296 |
| 2022-01-06 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 2,428 |
| 2022-01-05 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 5,439 |
| 2022-01-04 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 5,905 |
| 2022-01-03 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 8,879 |
| 2021-12-31 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 1,549 |
| 2021-12-30 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 923 |
| 2021-12-29 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 6,931 |
| 2021-12-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 4,235 |
| 2021-12-27 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 4,795 |
| 2021-12-24 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 5,359 |
| 2021-12-23 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 23,677 |
| 2021-12-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 6 |
| 2021-12-21 | 3.680 | 3.700 | 3.640 | 3.640 | 3.640 | 1,964 |
| 2021-12-20 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 3,953 |
| 2021-12-17 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 3,352 |
| 2021-12-16 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 8,173 |
| 2021-12-15 | 3.760 | 3.800 | 3.680 | 3.680 | 3.680 | 11,935 |
| 2021-12-14 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 5,500 |
| 2021-12-13 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 36,994 |
| 2021-12-10 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 11,260 |
| 2021-12-09 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 15,539 |
| 2021-12-08 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 3,411 |
| 2021-12-07 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 3,227 |
| 2021-12-06 | 3.680 | 3.720 | 3.620 | 3.680 | 3.680 | 20,274 |
| 2021-12-03 | 3.400 | 3.720 | 3.400 | 3.720 | 3.720 | 87,226 |
| 2021-12-02 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 2,863 |
| 2021-12-01 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 3,612 |
| 2021-11-30 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 4,515 |
| 2021-11-29 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 8,147 |
| 2021-11-26 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 3,699 |
| 2021-11-25 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 301 |
| 2021-11-24 | 3.380 | 3.500 | 3.380 | 3.440 | 3.440 | 11,689 |
| 2021-11-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2021-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 88 |
| 2021-11-19 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 184 |
| 2021-11-18 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 404 |
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.