Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.840	0.850	0.820	0.850	0.850	6,938
2024-04-24	0.850	0.850	0.840	0.840	0.840	6,716
2024-04-23	0.850	0.850	0.850	0.850	0.850	448
2024-04-22	0.900	0.900	0.825	0.825	0.825	22,261
2024-04-19	0.865	0.870	0.860	0.870	0.870	12,838
2024-04-18	0.840	0.860	0.840	0.840	0.840	6,268
2024-04-17	0.825	0.855	0.820	0.840	0.840	10,965
2024-04-16	0.825	0.870	0.825	0.825	0.825	5,362
2024-04-15	0.755	0.830	0.745	0.830	0.830	60,579
2024-04-12	0.945	0.945	0.760	0.800	0.800	161,481
2024-04-11	0.890	0.895	0.880	0.880	0.880	24,971
2024-04-10	0.920	0.920	0.880	0.900	0.900	27,274
2024-04-09	0.885	0.945	0.885	0.945	0.945	804
2024-04-08	0.930	0.960	0.855	0.950	0.950	115,002
2024-04-05	0.955	0.960	0.955	0.960	0.960	5,922
2024-04-04	0.980	0.980	0.920	0.925	0.925	15,874
2024-04-03	0.925	0.980	0.925	0.975	0.975	19,699
2024-04-02	0.870	0.990	0.870	0.945	0.945	72,260
2024-03-28	0.800	0.880	0.800	0.880	0.880	41,572
2024-03-27	0.778	0.786	0.778	0.786	0.786	18,418
2024-03-26	0.780	0.780	0.752	0.752	0.752	6,200
2024-03-25	0.780	0.780	0.732	0.744	0.744	4,979
2024-03-22	0.750	0.750	0.732	0.750	0.750	6,560
2024-03-21	0.728	0.750	0.728	0.738	0.738	1,135
2024-03-20	0.730	0.730	0.728	0.728	0.728	601
2024-03-19	0.760	0.760	0.722	0.730	0.730	7,136
2024-03-18	0.750	0.784	0.710	0.784	0.784	5,866
2024-03-14	0.750	0.750	0.696	0.708	0.708	16,723
2024-03-13	0.750	0.750	0.750	0.750	0.750	5,020
2024-03-12	0.770	0.770	0.750	0.750	0.750	910
2024-03-11	0.750	0.770	0.750	0.770	0.770	3,630
2024-03-08	0.820	0.820	0.752	0.752	0.752	15,830
2024-03-07	0.750	0.820	0.750	0.820	0.820	1,200
2024-03-06	0.798	0.810	0.734	0.810	0.810	26,579
2024-03-05	0.740	0.750	0.700	0.700	0.700	6,390
2024-03-04	0.720	0.740	0.702	0.702	0.702	8,780
2024-03-01	0.726	0.730	0.720	0.730	0.730	19,162
2024-02-29	0.690	0.730	0.690	0.730	0.730	24,223
2024-02-28	0.688	0.688	0.688	0.688	0.688	1,249
2024-02-27	0.670	0.688	0.670	0.688	0.688	13,310
2024-02-26	0.652	0.700	0.652	0.700	0.700	7,710
2024-02-23	0.678	0.678	0.656	0.656	0.656	6,000
2024-02-22	0.656	0.656	0.656	0.656	0.656	200
2024-02-21	0.688	0.690	0.676	0.676	0.676	9,005
2024-02-20	0.690	0.690	0.690	0.690	0.690	2,811
2024-02-19	0.656	0.700	0.656	0.676	0.676	28,196
2024-02-16	0.676	0.690	0.654	0.656	0.656	17,560
2024-02-15	0.650	0.676	0.650	0.658	0.658	18,016
2024-02-14	0.650	0.650	0.650	0.650	0.650	1,511
2024-02-13	0.650	0.650	0.650	0.650	0.650	1,885
2024-02-12	0.660	0.660	0.660	0.660	0.660	3,200
2024-02-09	0.640	0.658	0.640	0.640	0.640	1,309
2024-02-08	0.674	0.696	0.640	0.640	0.640	8,103
2024-02-07	0.698	0.698	0.676	0.676	0.676	5,270
2024-02-06	0.630	0.678	0.630	0.662	0.662	16,850
2024-02-05	0.620	0.630	0.614	0.630	0.630	21,480
2024-02-02	0.620	0.620	0.610	0.610	0.610	11,600
2024-02-01	0.612	0.638	0.610	0.630	0.630	9,335
2024-01-31	0.642	0.642	0.610	0.610	0.610	43,275
2024-01-30	0.720	0.720	0.612	0.612	0.612	23,185

← NewerPage 11 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.