Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.645	1.700	1.620	1.625	1.625	26,992
2022-08-11	1.645	1.645	1.610	1.640	1.640	7,849
2022-08-10	1.620	1.650	1.620	1.650	1.650	3,124
2022-08-09	1.640	1.650	1.600	1.620	1.620	13,572
2022-08-08	1.680	1.680	1.570	1.570	1.570	13,060
2022-08-05	1.595	1.665	1.595	1.665	1.665	541
2022-08-04	1.670	1.670	1.590	1.665	1.665	5,252
2022-08-03	1.680	1.680	1.630	1.630	1.630	1,044
2022-08-02	1.670	1.680	1.660	1.680	1.680	409
2022-08-01	1.620	1.675	1.620	1.670	1.670	654
2022-07-29	1.610	1.690	1.610	1.620	1.620	722
2022-07-28	1.685	1.685	1.685	1.685	1.685	153
2022-07-27	1.695	1.700	1.590	1.700	1.700	16,539
2022-07-26	1.700	1.700	1.575	1.695	1.695	30,751
2022-07-25	1.630	1.720	1.630	1.695	1.695	702
2022-07-22	1.680	1.735	1.680	1.735	1.735	3,233
2022-07-21	1.680	1.680	1.620	1.620	1.620	4,429
2022-07-20	1.700	1.700	1.650	1.675	1.675	3,480
2022-07-19	1.740	1.765	1.690	1.700	1.700	19,405
2022-07-18	1.585	1.740	1.585	1.740	1.740	31,617
2022-07-15	1.645	1.700	1.585	1.700	1.700	1,032
2022-07-14	1.650	1.695	1.585	1.690	1.690	1,370
2022-07-12	1.725	1.725	1.650	1.725	1.725	480
2022-07-11	1.725	1.725	1.690	1.725	1.725	2,647
2022-07-08	1.660	1.710	1.570	1.685	1.685	26,331
2022-07-07	1.725	1.725	1.650	1.715	1.715	1,950
2022-07-06	1.630	1.720	1.630	1.650	1.650	2,971
2022-07-05	1.700	1.725	1.700	1.725	1.725	118
2022-07-04	1.735	1.735	1.635	1.700	1.700	902
2022-07-01	1.630	1.740	1.630	1.740	1.740	1,926
2022-06-30	1.635	1.700	1.635	1.690	1.690	2,374
2022-06-29	1.755	1.770	1.620	1.620	1.620	16,523
2022-06-28	1.700	1.700	1.560	1.600	1.600	2,195
2022-06-27	1.800	1.800	1.535	1.570	1.570	9,446
2022-06-24	1.600	1.680	1.525	1.680	1.680	24,989
2022-06-23	1.700	1.700	1.600	1.600	1.600	15,070
2022-06-22	1.675	1.890	1.670	1.700	1.700	8,569
2022-06-21	1.735	1.895	1.675	1.755	1.755	35,300
2022-06-20	1.900	1.970	1.710	1.800	1.800	10,280
2022-06-17	1.985	1.990	1.850	1.850	1.850	5,026
2022-06-16	1.840	1.975	1.670	1.975	1.975	29,774
2022-06-15	2.030	2.030	1.845	1.845	1.845	42,157
2022-06-14	2.200	2.350	2.020	2.050	2.050	48,579
2022-06-13	2.300	2.320	2.300	2.300	2.300	21,970
2022-06-10	2.370	2.370	2.350	2.350	2.350	1,086
2022-06-09	2.380	2.380	2.380	2.380	2.380	660
2022-06-08	2.350	2.380	2.350	2.350	2.350	3,108
2022-06-07	2.350	2.370	2.350	2.350	2.350	3,028
2022-06-06	2.350	2.380	2.310	2.380	2.380	6,692
2022-06-03	2.400	2.400	2.300	2.350	2.350	18,299
2022-06-02	2.420	2.500	2.310	2.410	2.410	24,179
2022-06-01	2.540	2.540	2.480	2.500	2.500	8,295
2022-05-31	2.650	2.720	2.600	2.600	2.600	3,865
2022-05-30	2.600	2.600	2.530	2.530	2.530	6,101
2022-05-27	2.600	2.600	2.580	2.600	2.600	1,100
2022-05-26	2.600	2.600	2.600	2.600	2.600	36
2022-05-25	2.500	2.600	2.480	2.490	2.490	13,767
2022-05-24	2.610	2.620	2.470	2.480	2.480	28,613
2022-05-23	2.780	2.780	2.600	2.690	2.690	48,197
2022-05-20	2.800	2.810	2.760	2.790	2.790	6,390

← NewerPage 18 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.