Banimmo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.920	2.920	2.900	2.900	2.900	1,501
2025-05-21	2.920	2.920	2.900	2.920	2.920	421
2025-05-20	2.920	2.940	2.900	2.940	2.940	28,305
2025-05-19	2.900	2.920	2.900	2.900	2.900	4,633
2025-05-16	2.900	2.900	2.880	2.880	2.880	3,501
2025-05-15	2.900	2.920	2.880	2.880	2.880	2,301
2025-05-14	2.910	2.920	2.882	2.920	2.920	3,302
2025-05-13	2.910	2.920	2.910	2.920	2.920	1,300
2025-05-12	2.900	2.950	2.885	2.950	2.950	5,890
2025-05-09	2.885	2.910	2.885	2.900	2.900	4,200
2025-05-08	2.901	2.901	2.901	2.901	2.901	309
2025-05-07	2.890	2.910	2.881	2.900	2.900	12,277
2025-05-06	2.930	2.930	2.881	2.890	2.890	4,716
2025-05-05	2.950	2.950	2.920	2.920	2.920	2,500
2025-05-02	2.936	2.960	2.936	2.960	2.960	495
2025-04-30	2.940	2.940	2.935	2.935	2.935	1,400
2025-04-29	2.940	2.940	2.940	2.940	2.940	241
2025-04-28	2.920	2.940	2.920	2.940	2.940	201
2025-04-25	2.901	2.920	2.901	2.920	2.920	2,201
2025-04-24	2.920	2.929	2.881	2.881	2.881	5,499
2025-04-23	2.920	2.920	2.920	2.920	2.920	501
2025-04-22	2.929	2.929	2.900	2.929	2.929	3,208
2025-04-17	2.929	2.929	2.929	2.929	2.929	4,601
2025-04-16	2.906	2.929	2.905	2.929	2.929	3,151
2025-04-15	2.960	2.960	2.905	2.905	2.905	9,573
2025-04-14	2.841	2.960	2.841	2.960	2.960	4,724
2025-04-11	2.929	2.929	2.841	2.841	2.841	1,842
2025-04-10	2.929	2.929	2.929	2.929	2.929	1
2025-04-09	2.929	2.929	2.929	2.929	2.929	1
2025-04-08	2.840	2.930	2.840	2.930	2.930	7,239
2025-04-07	2.960	2.960	2.820	2.820	2.820	13,523
2025-04-04	3.100	3.100	2.960	2.960	2.960	6,703
2025-04-03	3.020	3.060	3.020	3.060	3.060	3,995
2025-04-02	3.040	3.040	3.000	3.000	3.000	1,501
2025-04-01	2.920	3.040	2.920	3.040	3.040	5,711
2025-03-31	2.960	2.980	2.900	2.900	2.900	47,174
2025-03-28	2.900	2.940	2.900	2.940	2.940	3,651
2025-03-27	2.920	2.920	2.900	2.900	2.900	528
2025-03-26	2.920	2.920	2.900	2.900	2.900	2,501
2025-03-25	2.920	2.920	2.900	2.900	2.900	3,160
2025-03-24	2.940	2.940	2.940	2.940	2.940	200
2025-03-21	2.940	2.940	2.920	2.920	2.920	1,653
2025-03-20	2.960	2.960	2.960	2.960	2.960	5,157
2025-03-19	2.900	2.940	2.900	2.900	2.900	3,722
2025-03-18	2.900	2.900	2.900	2.900	2.900	1,570
2025-03-17	2.880	2.900	2.880	2.900	2.900	4,363
2025-03-14	2.860	2.900	2.860	2.880	2.880	1,473
2025-03-13	2.920	2.920	2.880	2.880	2.880	2,670
2025-03-12	2.900	2.940	2.900	2.900	2.900	2,388
2025-03-11	2.900	2.900	2.900	2.900	2.900	125
2025-03-10	2.920	2.920	2.900	2.900	2.900	700
2025-03-07	2.880	2.920	2.880	2.920	2.920	1,300
2025-03-06	2.920	2.940	2.880	2.880	2.880	5,276
2025-03-05	2.900	2.920	2.900	2.920	2.920	1,252
2025-03-04	2.880	2.920	2.880	2.920	2.920	1,544
2025-03-03	2.880	2.920	2.840	2.840	2.840	2,234
2025-02-28	2.880	2.900	2.880	2.900	2.900	914
2025-02-27	2.880	2.880	2.880	2.880	2.880	901
2025-02-26	2.880	2.900	2.880	2.900	2.900	588
2025-02-25	2.880	2.920	2.860	2.860	2.860	3,750

← NewerPage 7 of 22 · 1,281 trading daysOlder →

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.