Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.095	1.095	1.095	1.095	1.095	250
2023-08-01	1.060	1.095	1.060	1.090	1.090	2,708
2023-07-31	1.105	1.105	1.060	1.085	1.085	5,832
2023-07-28	1.075	1.075	1.060	1.060	1.060	4,047
2023-07-27	1.090	1.115	1.075	1.075	1.075	1,872
2023-07-26	1.115	1.115	1.070	1.080	1.080	5,295
2023-07-25	1.130	1.130	1.070	1.070	1.070	259
2023-07-24	1.125	1.130	1.065	1.125	1.125	3,057
2023-07-21	1.130	1.130	1.090	1.090	1.090	2,478
2023-07-20	1.135	1.135	1.100	1.115	1.115	9,990
2023-07-19	1.060	1.140	1.060	1.060	1.060	6,530
2023-07-18	1.085	1.120	1.065	1.120	1.120	921
2023-07-17	1.120	1.120	1.050	1.055	1.055	1,446
2023-07-14	1.070	1.140	1.070	1.140	1.140	8,775
2023-07-13	1.065	1.065	1.050	1.050	1.050	6,152
2023-07-12	1.030	1.040	0.990	0.990	0.990	15,680
2023-07-11	1.050	1.065	1.030	1.030	1.030	18,472
2023-07-10	1.050	1.080	1.050	1.060	1.060	6,611
2023-07-07	1.090	1.090	1.050	1.050	1.050	5,979
2023-07-06	1.180	1.180	1.080	1.080	1.080	8,021
2023-07-05	1.130	1.175	1.130	1.175	1.175	2,000
2023-07-04	1.080	1.145	1.080	1.145	1.145	328
2023-07-03	1.050	1.080	1.050	1.080	1.080	4,745
2023-06-30	1.140	1.140	1.105	1.105	1.105	915
2023-06-29	1.100	1.130	1.100	1.130	1.130	4,391
2023-06-28	1.120	1.120	1.100	1.100	1.100	17,508
2023-06-27	1.200	1.200	1.195	1.195	1.195	12
2023-06-26	1.115	1.115	1.115	1.115	1.115	625
2023-06-23	1.120	1.120	1.110	1.110	1.110	7,781
2023-06-22	1.120	1.120	1.120	1.120	1.120	200
2023-06-21	1.225	1.225	1.140	1.140	1.140	1,331
2023-06-20	1.200	1.210	1.200	1.210	1.210	1,433
2023-06-16	1.200	1.200	1.190	1.190	1.190	580
2023-06-15	1.140	1.190	1.140	1.190	1.190	2,022
2023-06-14	1.140	1.190	1.140	1.190	1.190	3,161
2023-06-13	1.160	1.160	1.160	1.160	1.160	5,855
2023-06-12	1.130	1.190	1.130	1.160	1.160	7,162
2023-06-09	1.180	1.180	1.130	1.130	1.130	2,010
2023-06-08	1.140	1.140	1.100	1.120	1.120	1,917
2023-06-07	1.170	1.170	1.170	1.170	1.170	136
2023-06-05	1.160	1.160	1.145	1.145	1.145	8,064
2023-06-02	1.180	1.180	1.180	1.180	1.180	100
2023-06-01	1.230	1.230	1.170	1.200	1.200	2,203
2023-05-31	1.190	1.190	1.170	1.170	1.170	1,281
2023-05-30	1.230	1.230	1.200	1.200	1.200	2,622
2023-05-29	1.190	1.200	1.190	1.195	1.195	2,620
2023-05-26	1.275	1.280	1.165	1.165	1.165	8,083
2023-05-25	1.200	1.200	1.170	1.170	1.170	770
2023-05-24	1.275	1.275	1.150	1.160	1.160	1,068
2023-05-23	1.200	1.275	1.200	1.275	1.275	9,500
2023-05-22	1.125	1.150	1.125	1.150	1.150	5,587
2023-05-19	1.110	1.120	1.070	1.100	1.100	12,244
2023-05-18	1.200	1.200	1.200	1.200	1.200	44
2023-05-17	1.060	1.200	1.060	1.200	1.200	3,116
2023-05-16	1.160	1.160	1.080	1.080	1.080	9,517
2023-05-15	1.190	1.190	1.135	1.135	1.135	2,630
2023-05-12	1.210	1.210	1.125	1.190	1.190	5,551
2023-05-11	1.250	1.250	1.250	1.250	1.250	800
2023-05-10	1.260	1.285	1.215	1.285	1.285	4,750
2023-05-09	1.225	1.325	1.225	1.290	1.290	13,562

← NewerPage 14 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.