Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.180	1.200	1.180	1.200	1.200	6,289
2023-05-05	1.160	1.180	1.155	1.180	1.180	9,545
2023-05-04	1.155	1.155	1.155	1.155	1.155	6
2023-05-03	1.065	1.120	1.065	1.120	1.120	8,415
2023-05-02	1.095	1.120	1.095	1.095	1.095	10,500
2023-04-27	1.070	1.075	1.060	1.060	1.060	5,582
2023-04-26	1.110	1.110	1.075	1.075	1.075	1,522
2023-04-25	1.075	1.075	1.075	1.075	1.075	2,500
2023-04-24	1.105	1.105	1.105	1.105	1.105	1,760
2023-04-21	1.060	1.065	1.060	1.065	1.065	2,155
2023-04-20	1.095	1.100	1.065	1.065	1.065	2,100
2023-04-19	1.095	1.095	1.090	1.095	1.095	4,175
2023-04-18	1.055	1.080	1.050	1.080	1.080	785
2023-04-17	1.060	1.065	1.050	1.055	1.055	15,652
2023-04-14	1.060	1.060	1.060	1.060	1.060	64
2023-04-13	1.055	1.115	1.055	1.100	1.100	16,029
2023-04-12	1.120	1.120	1.120	1.120	1.120	3,990
2023-04-11	1.050	1.115	1.050	1.115	1.115	230
2023-04-06	1.050	1.100	1.050	1.100	1.100	1,778
2023-04-05	1.040	1.050	1.030	1.040	1.040	10,810
2023-04-04	1.125	1.125	1.065	1.065	1.065	292
2023-04-03	1.100	1.125	1.060	1.060	1.060	2,702
2023-03-31	1.050	1.135	1.010	1.035	1.035	9,287
2023-03-30	1.070	1.070	1.050	1.050	1.050	6,100
2023-03-29	1.080	1.080	1.080	1.080	1.080	6,003
2023-03-28	1.100	1.115	1.080	1.080	1.080	6,184
2023-03-27	1.100	1.100	1.100	1.100	1.100	8
2023-03-24	1.120	1.120	1.085	1.100	1.100	5,342
2023-03-23	1.150	1.155	1.100	1.100	1.100	6,309
2023-03-22	1.100	1.150	1.100	1.100	1.100	662
2023-03-21	1.110	1.155	1.105	1.105	1.105	5,699
2023-03-20	1.100	1.100	1.095	1.095	1.095	1,196
2023-03-17	1.095	1.100	1.095	1.100	1.100	750
2023-03-16	1.160	1.160	1.160	1.160	1.160	35
2023-03-15	1.130	1.145	1.095	1.145	1.145	5,740
2023-03-13	1.130	1.140	1.130	1.130	1.130	18,049
2023-03-10	1.150	1.150	1.125	1.125	1.125	1,344
2023-03-09	1.130	1.160	1.120	1.160	1.160	7,387
2023-03-08	1.120	1.155	1.120	1.155	1.155	4,235
2023-03-07	1.140	1.155	1.115	1.155	1.155	5,042
2023-03-06	1.160	1.160	1.070	1.105	1.105	18,236
2023-03-03	1.120	1.160	1.065	1.155	1.155	17,398
2023-03-02	1.170	1.175	1.055	1.060	1.060	38,044
2023-03-01	1.150	1.165	1.130	1.130	1.130	5,252
2023-02-28	1.120	1.170	1.110	1.170	1.170	7,517
2023-02-27	1.115	1.175	1.115	1.175	1.175	2,175
2023-02-24	1.165	1.165	1.160	1.160	1.160	499
2023-02-22	1.175	1.175	1.105	1.175	1.175	13,769
2023-02-21	1.135	1.135	1.135	1.135	1.135	424
2023-02-20	1.160	1.160	1.130	1.135	1.135	7,268
2023-02-17	1.160	1.180	1.140	1.175	1.175	19,458
2023-02-16	1.180	1.180	1.155	1.180	1.180	15,406
2023-02-15	1.170	1.180	1.155	1.180	1.180	9,512
2023-02-14	1.165	1.165	1.165	1.165	1.165	156
2023-02-13	1.180	1.180	1.180	1.180	1.180	4,330
2023-02-10	1.145	1.185	1.140	1.185	1.185	15,577
2023-02-09	1.160	1.185	1.160	1.160	1.160	6,349
2023-02-08	1.150	1.185	1.145	1.155	1.155	13,337
2023-02-07	1.155	1.155	1.150	1.150	1.150	4,121
2023-02-06	1.185	1.185	1.180	1.180	1.180	2,380

← NewerPage 15 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.