Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.745	0.745	0.740	0.740	0.740	2,700
2024-08-01	0.740	0.740	0.690	0.740	0.740	20,925
2024-07-31	0.740	0.745	0.740	0.740	0.740	348
2024-07-30	0.750	0.750	0.740	0.740	0.740	5,141
2024-07-29	0.750	0.755	0.750	0.755	0.755	2,159
2024-07-26	0.760	0.765	0.750	0.760	0.760	7,240
2024-07-25	0.800	0.800	0.760	0.760	0.760	9,223
2024-07-24	0.770	0.770	0.770	0.770	0.770	200
2024-07-23	0.775	0.800	0.770	0.800	0.800	2,214
2024-07-22	0.780	0.800	0.770	0.770	0.770	14,917
2024-07-17	0.775	0.845	0.775	0.840	0.840	2,920
2024-07-16	0.770	0.810	0.770	0.790	0.790	6,697
2024-07-15	0.830	0.845	0.770	0.840	0.840	485
2024-07-12	0.850	0.850	0.850	0.850	0.850	834
2024-07-08	0.800	0.830	0.800	0.800	0.800	8,560
2024-07-05	0.855	0.855	0.820	0.820	0.820	18,446
2024-07-04	0.830	0.830	0.825	0.825	0.825	7,477
2024-07-03	0.830	0.830	0.830	0.830	0.830	3,294
2024-07-02	0.835	0.855	0.835	0.855	0.855	1,436
2024-07-01	0.855	0.865	0.820	0.865	0.865	11,445
2024-06-28	0.855	0.855	0.855	0.855	0.855	430
2024-06-27	0.855	0.855	0.855	0.855	0.855	200
2024-06-26	0.850	0.870	0.850	0.870	0.870	45
2024-06-25	0.850	0.850	0.850	0.850	0.850	1,113
2024-06-24	0.870	0.870	0.830	0.850	0.850	14,596
2024-06-20	0.855	0.855	0.845	0.850	0.850	15,636
2024-06-19	0.850	0.850	0.850	0.850	0.850	1,600
2024-06-18	0.850	0.850	0.850	0.850	0.850	1,441
2024-06-17	0.845	0.885	0.845	0.850	0.850	2,712
2024-06-14	0.880	0.880	0.880	0.880	0.880	3,587
2024-06-13	0.880	0.880	0.880	0.880	0.880	3,377
2024-06-12	0.880	0.880	0.880	0.880	0.880	1,036
2024-06-11	0.885	0.885	0.885	0.885	0.885	15
2024-06-10	0.870	0.870	0.870	0.870	0.870	2,056
2024-06-07	0.845	0.855	0.845	0.855	0.855	3,375
2024-06-06	0.895	0.895	0.845	0.845	0.845	2,000
2024-06-03	0.855	0.900	0.855	0.900	0.900	5,703
2024-05-31	0.900	0.900	0.900	0.900	0.900	100
2024-05-30	0.925	0.925	0.925	0.925	0.925	100
2024-05-29	0.940	0.940	0.900	0.900	0.900	18,961
2024-05-28	0.900	0.910	0.900	0.900	0.900	126,535
2024-05-27	0.880	0.880	0.845	0.845	0.845	2,232
2024-05-23	0.855	0.880	0.855	0.880	0.880	4,269
2024-05-22	0.850	0.880	0.830	0.830	0.830	14,844
2024-05-21	0.850	0.850	0.850	0.850	0.850	400
2024-05-20	0.890	0.890	0.880	0.880	0.880	3,026
2024-05-17	0.880	0.885	0.880	0.885	0.885	1,620
2024-05-16	0.880	0.890	0.880	0.890	0.890	2,150
2024-05-15	0.865	0.865	0.850	0.850	0.850	12,714
2024-05-14	0.860	0.870	0.840	0.840	0.840	32,381
2024-05-13	0.895	0.900	0.870	0.870	0.870	43,638
2024-05-10	0.850	0.900	0.850	0.890	0.890	50,126
2024-05-09	0.805	0.805	0.805	0.805	0.805	290
2024-05-08	0.830	0.830	0.810	0.810	0.810	10,400
2024-05-07	0.835	0.835	0.835	0.835	0.835	1
2024-05-06	0.800	0.800	0.800	0.800	0.800	1,569
2024-05-03	0.825	0.835	0.820	0.835	0.835	5,388
2024-05-02	0.845	0.845	0.820	0.840	0.840	2,706
2024-04-29	0.850	0.850	0.825	0.825	0.825	526
2024-04-26	0.850	0.850	0.850	0.850	0.850	100

← NewerPage 10 of 21 · 1,233 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.