Belysse Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1.140 | 1.190 | 1.135 | 1.185 | 1.185 | 10,361 |
| 2023-02-02 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 13,577 |
| 2023-02-01 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 16,556 |
| 2023-01-31 | 1.165 | 1.190 | 1.165 | 1.190 | 1.190 | 435 |
| 2023-01-30 | 1.135 | 1.190 | 1.135 | 1.190 | 1.190 | 847 |
| 2023-01-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2023-01-26 | 1.185 | 1.190 | 1.135 | 1.190 | 1.190 | 15,533 |
| 2023-01-25 | 1.190 | 1.190 | 1.180 | 1.185 | 1.185 | 760 |
| 2023-01-24 | 1.170 | 1.215 | 1.130 | 1.200 | 1.200 | 39,474 |
| 2023-01-23 | 1.200 | 1.230 | 1.160 | 1.180 | 1.180 | 17,479 |
| 2023-01-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 16 |
| 2023-01-19 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 2,087 |
| 2023-01-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 25 |
| 2023-01-17 | 1.265 | 1.270 | 1.205 | 1.250 | 1.250 | 2,314 |
| 2023-01-16 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 1,426 |
| 2023-01-13 | 1.240 | 1.240 | 1.175 | 1.220 | 1.220 | 2,600 |
| 2023-01-12 | 1.200 | 1.240 | 1.190 | 1.230 | 1.230 | 2,065 |
| 2023-01-11 | 1.280 | 1.280 | 1.175 | 1.240 | 1.240 | 18,277 |
| 2023-01-10 | 1.170 | 1.285 | 1.170 | 1.285 | 1.285 | 28,620 |
| 2023-01-09 | 1.180 | 1.225 | 1.165 | 1.225 | 1.225 | 8,845 |
| 2023-01-05 | 1.185 | 1.185 | 1.180 | 1.180 | 1.180 | 2,763 |
| 2023-01-04 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 296 |
| 2023-01-03 | 1.185 | 1.185 | 1.160 | 1.160 | 1.160 | 359 |
| 2023-01-02 | 1.155 | 1.185 | 1.155 | 1.185 | 1.185 | 15,529 |
| 2022-12-30 | 1.200 | 1.225 | 1.140 | 1.140 | 1.140 | 26,548 |
| 2022-12-29 | 1.200 | 1.205 | 1.145 | 1.205 | 1.205 | 9,831 |
| 2022-12-28 | 1.185 | 1.195 | 1.140 | 1.195 | 1.195 | 5,459 |
| 2022-12-27 | 1.140 | 1.175 | 1.140 | 1.140 | 1.140 | 14,715 |
| 2022-12-23 | 1.140 | 1.190 | 1.140 | 1.140 | 1.140 | 32,125 |
| 2022-12-22 | 1.150 | 1.185 | 1.140 | 1.140 | 1.140 | 5,044 |
| 2022-12-21 | 1.150 | 1.195 | 1.150 | 1.150 | 1.150 | 334 |
| 2022-12-20 | 1.215 | 1.215 | 1.200 | 1.200 | 1.200 | 21 |
| 2022-12-19 | 1.200 | 1.215 | 1.135 | 1.215 | 1.215 | 4,328 |
| 2022-12-16 | 1.215 | 1.215 | 1.150 | 1.215 | 1.215 | 6,027 |
| 2022-12-15 | 1.200 | 1.200 | 1.145 | 1.195 | 1.195 | 24,866 |
| 2022-12-14 | 1.210 | 1.245 | 1.210 | 1.220 | 1.220 | 864 |
| 2022-12-13 | 1.210 | 1.270 | 1.210 | 1.210 | 1.210 | 4,944 |
| 2022-12-12 | 1.265 | 1.265 | 1.210 | 1.210 | 1.210 | 269 |
| 2022-12-09 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 3,906 |
| 2022-12-08 | 1.260 | 1.270 | 1.220 | 1.250 | 1.250 | 3,614 |
| 2022-12-07 | 1.295 | 1.295 | 1.280 | 1.280 | 1.280 | 3,326 |
| 2022-12-06 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 1,250 |
| 2022-12-05 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 4,847 |
| 2022-12-02 | 1.270 | 1.300 | 1.210 | 1.300 | 1.300 | 240 |
| 2022-12-01 | 1.205 | 1.315 | 1.205 | 1.315 | 1.315 | 2,921 |
| 2022-11-30 | 1.290 | 1.330 | 1.205 | 1.205 | 1.205 | 1,899 |
| 2022-11-29 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 1,337 |
| 2022-11-28 | 1.380 | 1.380 | 1.250 | 1.250 | 1.250 | 6,746 |
| 2022-11-25 | 1.330 | 1.330 | 1.325 | 1.325 | 1.325 | 330 |
| 2022-11-24 | 1.310 | 1.345 | 1.300 | 1.300 | 1.300 | 2,234 |
| 2022-11-23 | 1.310 | 1.400 | 1.305 | 1.310 | 1.310 | 5,900 |
| 2022-11-22 | 1.390 | 1.390 | 1.305 | 1.345 | 1.345 | 5,898 |
| 2022-11-21 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 2,519 |
| 2022-11-18 | 1.370 | 1.395 | 1.370 | 1.395 | 1.395 | 540 |
| 2022-11-17 | 1.415 | 1.415 | 1.305 | 1.395 | 1.395 | 2,009 |
| 2022-11-16 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 50 |
| 2022-11-15 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 1,582 |
| 2022-11-14 | 1.445 | 1.445 | 1.390 | 1.390 | 1.390 | 319 |
| 2022-11-11 | 1.480 | 1.480 | 1.350 | 1.350 | 1.350 | 8,918 |
| 2022-11-10 | 1.360 | 1.360 | 1.325 | 1.325 | 1.325 | 5,558 |
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.