Belysse Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2.870 | 2.900 | 2.700 | 2.900 | 2.900 | 5,423 |
| 2022-05-18 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 9,725 |
| 2022-05-17 | 3.000 | 3.000 | 2.850 | 2.880 | 2.880 | 37,196 |
| 2022-05-16 | 2.850 | 2.990 | 2.800 | 2.850 | 2.850 | 12,419 |
| 2022-05-13 | 3.000 | 3.010 | 2.870 | 2.900 | 2.900 | 79,288 |
| 2022-05-12 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 5,711 |
| 2022-05-11 | 2.970 | 3.120 | 2.970 | 3.000 | 3.000 | 18,019 |
| 2022-05-10 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,398 |
| 2022-05-09 | 3.030 | 3.240 | 3.030 | 3.240 | 3.240 | 19,132 |
| 2022-05-06 | 3.330 | 3.330 | 3.070 | 3.300 | 3.300 | 17,627 |
| 2022-05-05 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 1,031 |
| 2022-05-03 | 3.210 | 3.230 | 3.210 | 3.230 | 3.230 | 501 |
| 2022-05-02 | 3.250 | 3.350 | 3.220 | 3.220 | 3.220 | 5,980 |
| 2022-04-29 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 10,433 |
| 2022-04-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,000 |
| 2022-04-27 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 1,606 |
| 2022-04-26 | 3.230 | 3.360 | 3.210 | 3.360 | 3.360 | 25,031 |
| 2022-04-25 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 2,374 |
| 2022-04-22 | 3.130 | 3.290 | 3.120 | 3.150 | 3.150 | 59,414 |
| 2022-04-21 | 3.210 | 3.400 | 3.210 | 3.320 | 3.320 | 22,358 |
| 2022-04-20 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 4,900 |
| 2022-04-19 | 3.410 | 3.460 | 3.370 | 3.380 | 3.380 | 2,063 |
| 2022-04-14 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 731 |
| 2022-04-13 | 3.440 | 3.580 | 3.340 | 3.430 | 3.430 | 15,493 |
| 2022-04-12 | 3.440 | 3.440 | 3.330 | 3.440 | 3.440 | 2,465 |
| 2022-04-11 | 3.400 | 3.440 | 3.400 | 3.430 | 3.430 | 13,928 |
| 2022-04-08 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 32,993 |
| 2022-04-07 | 3.180 | 3.450 | 3.180 | 3.450 | 3.450 | 38,891 |
| 2022-04-06 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 3,880 |
| 2022-04-05 | 3.300 | 3.400 | 3.300 | 3.340 | 3.340 | 7,854 |
| 2022-04-04 | 3.260 | 3.390 | 3.260 | 3.380 | 3.380 | 5,520 |
| 2022-04-01 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 30,464 |
| 2022-03-31 | 3.250 | 3.280 | 3.250 | 3.260 | 3.260 | 2,575 |
| 2022-03-30 | 3.360 | 3.360 | 3.200 | 3.210 | 3.210 | 4,929 |
| 2022-03-29 | 3.110 | 3.370 | 3.110 | 3.360 | 3.360 | 6,027 |
| 2022-03-28 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 1,250 |
| 2022-03-25 | 3.380 | 3.380 | 3.250 | 3.350 | 3.350 | 7,544 |
| 2022-03-24 | 3.290 | 3.380 | 3.290 | 3.380 | 3.380 | 5,027 |
| 2022-03-23 | 3.420 | 3.420 | 3.330 | 3.410 | 3.410 | 3,245 |
| 2022-03-22 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 909 |
| 2022-03-21 | 3.260 | 3.430 | 3.260 | 3.360 | 3.360 | 4,930 |
| 2022-03-18 | 3.420 | 3.430 | 3.390 | 3.430 | 3.430 | 1,713 |
| 2022-03-17 | 3.290 | 3.450 | 3.290 | 3.450 | 3.450 | 6,341 |
| 2022-03-16 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 4,049 |
| 2022-03-15 | 3.300 | 3.320 | 3.200 | 3.320 | 3.320 | 12,348 |
| 2022-03-14 | 3.300 | 3.320 | 3.300 | 3.310 | 3.310 | 2,332 |
| 2022-03-11 | 3.340 | 3.390 | 3.320 | 3.330 | 3.330 | 18,122 |
| 2022-03-10 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 8,749 |
| 2022-03-09 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 20,091 |
| 2022-03-08 | 3.110 | 3.140 | 3.110 | 3.110 | 3.110 | 4,198 |
| 2022-03-07 | 2.910 | 3.140 | 2.670 | 3.140 | 3.140 | 28,327 |
| 2022-03-04 | 3.020 | 3.110 | 2.910 | 3.030 | 3.030 | 14,886 |
| 2022-03-03 | 3.130 | 3.160 | 3.070 | 3.090 | 3.090 | 18,645 |
| 2022-03-02 | 3.050 | 3.230 | 3.040 | 3.040 | 3.040 | 6,521 |
| 2022-03-01 | 3.000 | 3.120 | 3.000 | 3.010 | 3.010 | 16,947 |
| 2022-02-28 | 3.090 | 3.150 | 2.990 | 2.990 | 2.990 | 21,003 |
| 2022-02-25 | 3.030 | 3.250 | 2.850 | 3.250 | 3.250 | 27,081 |
| 2022-02-24 | 3.100 | 3.200 | 3.010 | 3.090 | 3.090 | 23,050 |
| 2022-02-23 | 3.390 | 3.390 | 3.210 | 3.240 | 3.240 | 4,911 |
| 2022-02-22 | 3.200 | 3.350 | 3.200 | 3.260 | 3.260 | 5,126 |
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.