Belysse Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,559 |
| 2022-11-08 | 1.335 | 1.365 | 1.335 | 1.365 | 1.365 | 1,251 |
| 2022-11-07 | 1.495 | 1.495 | 1.365 | 1.365 | 1.365 | 6,676 |
| 2022-11-02 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 9,650 |
| 2022-11-01 | 1.280 | 1.350 | 1.280 | 1.300 | 1.300 | 11,352 |
| 2022-10-31 | 1.310 | 1.345 | 1.290 | 1.310 | 1.310 | 3,924 |
| 2022-10-28 | 1.360 | 1.445 | 1.310 | 1.365 | 1.365 | 15,175 |
| 2022-10-27 | 1.445 | 1.445 | 1.360 | 1.360 | 1.360 | 5,104 |
| 2022-10-26 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 9,006 |
| 2022-10-25 | 1.415 | 1.440 | 1.375 | 1.380 | 1.380 | 5,899 |
| 2022-10-24 | 1.455 | 1.455 | 1.410 | 1.410 | 1.410 | 7,052 |
| 2022-10-21 | 1.460 | 1.460 | 1.455 | 1.455 | 1.455 | 422 |
| 2022-10-20 | 1.485 | 1.485 | 1.460 | 1.460 | 1.460 | 714 |
| 2022-10-19 | 1.470 | 1.475 | 1.450 | 1.460 | 1.460 | 3,373 |
| 2022-10-18 | 1.495 | 1.495 | 1.450 | 1.485 | 1.485 | 8,335 |
| 2022-10-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,180 |
| 2022-10-14 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 7,755 |
| 2022-10-13 | 1.525 | 1.525 | 1.360 | 1.390 | 1.390 | 5,609 |
| 2022-10-12 | 1.500 | 1.565 | 1.500 | 1.535 | 1.535 | 3,330 |
| 2022-10-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,386 |
| 2022-10-10 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 4,001 |
| 2022-10-07 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 779 |
| 2022-10-06 | 1.520 | 1.565 | 1.520 | 1.520 | 1.520 | 731 |
| 2022-10-05 | 1.580 | 1.580 | 1.575 | 1.575 | 1.575 | 46 |
| 2022-10-04 | 1.550 | 1.575 | 1.520 | 1.520 | 1.520 | 12,509 |
| 2022-10-03 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 7,274 |
| 2022-09-30 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 50 |
| 2022-09-29 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 9,758 |
| 2022-09-28 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 8,743 |
| 2022-09-27 | 1.610 | 1.615 | 1.610 | 1.610 | 1.610 | 6,650 |
| 2022-09-26 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 23,048 |
| 2022-09-23 | 1.650 | 1.655 | 1.635 | 1.635 | 1.635 | 3,715 |
| 2022-09-22 | 1.650 | 1.660 | 1.610 | 1.660 | 1.660 | 8,586 |
| 2022-09-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,076 |
| 2022-09-20 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,000 |
| 2022-09-19 | 1.660 | 1.660 | 1.510 | 1.650 | 1.650 | 41,444 |
| 2022-09-16 | 1.650 | 1.660 | 1.600 | 1.655 | 1.655 | 12,059 |
| 2022-09-15 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 374 |
| 2022-09-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 82 |
| 2022-09-12 | 1.660 | 1.660 | 1.600 | 1.640 | 1.640 | 252 |
| 2022-09-09 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 2,100 |
| 2022-09-08 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 2,778 |
| 2022-09-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 76 |
| 2022-09-06 | 1.645 | 1.645 | 1.635 | 1.640 | 1.640 | 1,240 |
| 2022-09-05 | 1.550 | 1.650 | 1.540 | 1.650 | 1.650 | 4,563 |
| 2022-09-02 | 1.650 | 1.670 | 1.590 | 1.590 | 1.590 | 4,052 |
| 2022-09-01 | 1.670 | 1.670 | 1.620 | 1.640 | 1.640 | 7,962 |
| 2022-08-31 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 7,205 |
| 2022-08-30 | 1.660 | 1.665 | 1.650 | 1.650 | 1.650 | 14,941 |
| 2022-08-29 | 1.650 | 1.665 | 1.650 | 1.650 | 1.650 | 5,247 |
| 2022-08-26 | 1.595 | 1.670 | 1.550 | 1.670 | 1.670 | 14,384 |
| 2022-08-25 | 1.580 | 1.620 | 1.555 | 1.620 | 1.620 | 15,737 |
| 2022-08-24 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 105 |
| 2022-08-23 | 1.590 | 1.590 | 1.545 | 1.585 | 1.585 | 1,072 |
| 2022-08-22 | 1.540 | 1.585 | 1.540 | 1.585 | 1.585 | 3,908 |
| 2022-08-19 | 1.600 | 1.600 | 1.535 | 1.595 | 1.595 | 1,105 |
| 2022-08-18 | 1.500 | 1.610 | 1.500 | 1.505 | 1.505 | 9,706 |
| 2022-08-17 | 1.620 | 1.660 | 1.510 | 1.660 | 1.660 | 52,444 |
| 2022-08-16 | 1.640 | 1.665 | 1.600 | 1.620 | 1.620 | 10,744 |
| 2022-08-15 | 1.645 | 1.645 | 1.610 | 1.610 | 1.610 | 1,999 |
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.