Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.650	0.676	0.632	0.660	0.660	5,789
2023-10-26	0.690	0.694	0.680	0.680	0.680	11,419
2023-10-24	0.690	0.730	0.690	0.730	0.730	6,318
2023-10-23	0.732	0.732	0.732	0.732	0.732	2
2023-10-19	0.692	0.734	0.692	0.730	0.730	1,726
2023-10-18	0.736	0.736	0.692	0.692	0.692	2,955
2023-10-17	0.686	0.734	0.686	0.734	0.734	1,250
2023-10-16	0.686	0.686	0.686	0.686	0.686	400
2023-10-13	0.720	0.720	0.686	0.686	0.686	4,319
2023-10-12	0.720	0.720	0.702	0.702	0.702	7,030
2023-10-11	0.718	0.718	0.718	0.718	0.718	350
2023-10-10	0.682	0.720	0.682	0.720	0.720	8,270
2023-10-09	0.680	0.680	0.680	0.680	0.680	240
2023-10-06	0.662	0.690	0.662	0.690	0.690	1,544
2023-10-05	0.698	0.700	0.662	0.700	0.700	4,087
2023-10-04	0.696	0.720	0.694	0.720	0.720	8,420
2023-10-03	0.720	0.720	0.700	0.700	0.700	3,401
2023-10-02	0.720	0.758	0.720	0.720	0.720	13,956
2023-09-29	0.750	0.788	0.720	0.720	0.720	10,540
2023-09-28	0.770	0.794	0.750	0.750	0.750	8,584
2023-09-27	0.850	0.850	0.750	0.750	0.750	33,333
2023-09-26	0.820	0.820	0.800	0.800	0.800	2,000
2023-09-25	0.800	0.800	0.800	0.800	0.800	525
2023-09-22	0.800	0.800	0.800	0.800	0.800	500
2023-09-21	0.850	0.850	0.790	0.800	0.800	4,202
2023-09-20	0.830	0.830	0.812	0.812	0.812	5,787
2023-09-19	0.812	0.812	0.812	0.812	0.812	2,959
2023-09-18	0.812	0.812	0.812	0.812	0.812	255
2023-09-15	0.816	0.820	0.812	0.812	0.812	7,775
2023-09-14	0.844	0.850	0.842	0.850	0.850	16,519
2023-09-13	0.768	0.804	0.768	0.804	0.804	5,450
2023-09-12	0.790	0.800	0.774	0.774	0.774	11,506
2023-09-11	0.850	0.850	0.830	0.830	0.830	2,000
2023-09-08	0.800	0.848	0.752	0.848	0.848	750
2023-09-07	0.802	0.810	0.798	0.810	0.810	10,445
2023-09-06	0.870	0.870	0.810	0.810	0.810	11,119
2023-09-05	0.908	0.908	0.880	0.900	0.900	2,300
2023-09-04	0.900	0.908	0.900	0.908	0.908	1,959
2023-09-01	0.890	0.922	0.890	0.902	0.902	10,590
2023-08-31	0.946	0.946	0.930	0.934	0.934	355
2023-08-30	0.920	0.930	0.902	0.930	0.930	5,005
2023-08-29	0.940	0.946	0.900	0.904	0.904	6,340
2023-08-28	0.920	0.940	0.910	0.940	0.940	1,623
2023-08-25	0.970	0.970	0.900	0.910	0.910	12,264
2023-08-24	0.990	0.990	0.970	0.972	0.972	2,787
2023-08-23	1.000	1.000	1.000	1.000	1.000	5,095
2023-08-22	1.000	1.000	1.000	1.000	1.000	18,475
2023-08-21	0.996	1.020	0.990	0.990	0.990	9,661
2023-08-18	1.010	1.010	0.996	0.998	0.998	13,046
2023-08-17	1.000	1.005	1.000	1.005	1.005	1,148
2023-08-16	1.010	1.010	1.000	1.000	1.000	6,438
2023-08-15	1.000	1.015	1.000	1.015	1.015	2,206
2023-08-14	1.005	1.030	1.005	1.030	1.030	4,232
2023-08-11	1.055	1.055	1.000	1.050	1.050	7,197
2023-08-10	1.025	1.025	1.005	1.020	1.020	1,327
2023-08-09	0.996	1.055	0.996	1.055	1.055	9,323
2023-08-08	1.005	1.010	0.994	0.994	0.994	3,688
2023-08-07	1.000	1.065	1.000	1.045	1.045	8,541
2023-08-04	1.095	1.095	1.000	1.000	1.000	7,957
2023-08-03	1.060	1.060	1.060	1.060	1.060	7,055

← NewerPage 13 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.