Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.650	0.720	0.604	0.720	0.720	40,406
2024-01-26	0.600	0.650	0.600	0.650	0.650	3,472
2024-01-25	0.640	0.640	0.590	0.600	0.600	40,844
2024-01-24	0.650	0.652	0.650	0.652	0.652	5,760
2024-01-23	0.652	0.652	0.652	0.652	0.652	4,600
2024-01-22	0.652	0.668	0.652	0.660	0.660	7,530
2024-01-19	0.670	0.670	0.650	0.666	0.666	10,491
2024-01-18	0.682	0.682	0.670	0.670	0.670	1,886
2024-01-15	0.686	0.700	0.682	0.682	0.682	5,400
2024-01-12	0.680	0.730	0.678	0.698	0.698	17,990
2024-01-11	0.700	0.700	0.682	0.682	0.682	850
2024-01-10	0.716	0.716	0.680	0.680	0.680	1,919
2024-01-09	0.700	0.728	0.676	0.716	0.716	2,239
2024-01-08	0.676	0.728	0.676	0.710	0.710	1,863
2024-01-05	0.736	0.736	0.670	0.728	0.728	5,310
2024-01-04	0.740	0.740	0.674	0.740	0.740	5,940
2024-01-03	0.682	0.740	0.680	0.740	0.740	20,457
2024-01-02	0.720	0.720	0.680	0.714	0.714	2,366
2023-12-29	0.700	0.720	0.672	0.720	0.720	4,290
2023-12-28	0.700	0.700	0.670	0.670	0.670	4,351
2023-12-27	0.660	0.700	0.660	0.660	0.660	4,789
2023-12-22	0.690	0.744	0.662	0.662	0.662	11,682
2023-12-21	0.680	0.682	0.662	0.662	0.662	7,868
2023-12-20	0.660	0.660	0.660	0.660	0.660	1,712
2023-12-19	0.666	0.680	0.660	0.660	0.660	9,154
2023-12-18	0.750	0.750	0.700	0.700	0.700	2,999
2023-12-15	0.660	0.714	0.660	0.714	0.714	2,468
2023-12-14	0.652	0.660	0.650	0.660	0.660	3,931
2023-12-13	0.684	0.684	0.650	0.660	0.660	30,748
2023-12-12	0.720	0.720	0.672	0.684	0.684	1,922
2023-12-11	0.720	0.720	0.690	0.690	0.690	7,394
2023-12-08	0.776	0.776	0.702	0.716	0.716	32,433
2023-12-07	0.780	0.780	0.774	0.774	0.774	31
2023-12-06	0.740	0.760	0.682	0.760	0.760	11,725
2023-12-05	0.740	0.744	0.740	0.740	0.740	1,934
2023-12-04	0.790	0.790	0.740	0.740	0.740	1,429
2023-12-01	0.790	0.790	0.790	0.790	0.790	850
2023-11-30	0.710	0.800	0.682	0.722	0.722	11,095
2023-11-29	0.750	0.750	0.750	0.750	0.750	2
2023-11-28	0.692	0.748	0.692	0.748	0.748	2,000
2023-11-27	0.760	0.760	0.692	0.692	0.692	1,984
2023-11-24	0.730	0.730	0.692	0.692	0.692	3,750
2023-11-23	0.720	0.750	0.700	0.710	0.710	3,510
2023-11-22	0.800	0.800	0.780	0.784	0.784	8,779
2023-11-21	0.740	0.780	0.740	0.760	0.760	3,692
2023-11-20	0.750	0.752	0.740	0.740	0.740	22,996
2023-11-17	0.750	0.750	0.750	0.750	0.750	350
2023-11-15	0.850	0.850	0.850	0.850	0.850	1,175
2023-11-14	0.752	0.890	0.752	0.850	0.850	3,332
2023-11-13	0.840	0.840	0.750	0.750	0.750	3,790
2023-11-10	0.800	0.800	0.800	0.800	0.800	2,877
2023-11-09	0.900	0.900	0.810	0.810	0.810	18,100
2023-11-08	0.910	0.910	0.900	0.910	0.910	630
2023-11-07	0.802	0.910	0.802	0.910	0.910	4,771
2023-11-06	0.886	0.926	0.884	0.890	0.890	19,555
2023-11-03	0.740	0.780	0.740	0.780	0.780	6,800
2023-11-02	0.740	0.890	0.702	0.880	0.880	21,965
2023-11-01	0.740	0.740	0.740	0.740	0.740	1,695
2023-10-31	0.732	0.740	0.732	0.740	0.740	1,895
2023-10-30	0.660	0.732	0.660	0.732	0.732	31,833

← NewerPage 12 of 21 · 1,230 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.