Belysse Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 3.300 | 3.350 | 3.200 | 3.250 | 3.250 | 25,416 |
| 2022-02-18 | 3.330 | 3.380 | 3.320 | 3.350 | 3.350 | 10,652 |
| 2022-02-17 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 8,466 |
| 2022-02-16 | 3.450 | 3.650 | 3.440 | 3.490 | 3.490 | 14,539 |
| 2022-02-15 | 3.240 | 3.490 | 3.240 | 3.390 | 3.390 | 27,839 |
| 2022-02-14 | 3.390 | 3.390 | 3.150 | 3.220 | 3.220 | 44,302 |
| 2022-02-11 | 3.460 | 3.460 | 3.410 | 3.440 | 3.440 | 9,938 |
| 2022-02-10 | 3.550 | 3.550 | 3.410 | 3.460 | 3.460 | 7,134 |
| 2022-02-09 | 3.420 | 3.490 | 3.380 | 3.430 | 3.430 | 7,763 |
| 2022-02-08 | 3.440 | 3.470 | 3.400 | 3.400 | 3.400 | 17,195 |
| 2022-02-07 | 3.540 | 3.540 | 3.410 | 3.460 | 3.460 | 5,242 |
| 2022-02-04 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 11,909 |
| 2022-02-03 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 6,273 |
| 2022-02-02 | 3.550 | 3.580 | 3.500 | 3.540 | 3.540 | 6,846 |
| 2022-02-01 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 20,561 |
| 2022-01-31 | 3.560 | 3.660 | 3.470 | 3.500 | 3.500 | 20,843 |
| 2022-01-28 | 3.640 | 3.740 | 3.520 | 3.550 | 3.550 | 48,697 |
| 2022-01-27 | 3.580 | 3.670 | 3.580 | 3.650 | 3.650 | 26,677 |
| 2022-01-26 | 3.370 | 3.830 | 3.370 | 3.650 | 3.650 | 34,842 |
| 2022-01-25 | 3.350 | 3.500 | 3.260 | 3.500 | 3.500 | 36,988 |
| 2022-01-24 | 3.620 | 3.680 | 3.260 | 3.300 | 3.300 | 46,078 |
| 2022-01-21 | 3.820 | 3.950 | 3.650 | 3.690 | 3.690 | 43,822 |
| 2022-01-20 | 3.640 | 3.920 | 3.640 | 3.810 | 3.810 | 78,035 |
| 2022-01-19 | 3.700 | 3.750 | 3.550 | 3.700 | 3.700 | 67,078 |
| 2022-01-18 | 3.550 | 3.950 | 3.550 | 3.740 | 3.740 | 111,044 |
| 2022-01-17 | 3.410 | 3.600 | 3.400 | 3.530 | 3.530 | 47,452 |
| 2022-01-14 | 3.390 | 3.410 | 3.370 | 3.410 | 3.410 | 8,671 |
| 2022-01-13 | 3.360 | 3.460 | 3.360 | 3.430 | 3.430 | 16,610 |
| 2022-01-12 | 3.260 | 3.480 | 3.250 | 3.460 | 3.460 | 104,866 |
| 2022-01-11 | 3.180 | 3.280 | 3.180 | 3.200 | 3.200 | 32,532 |
| 2022-01-10 | 3.050 | 3.180 | 3.020 | 3.180 | 3.180 | 29,739 |
| 2022-01-07 | 3.030 | 3.150 | 3.030 | 3.050 | 3.050 | 16,764 |
| 2022-01-06 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 50,662 |
| 2022-01-05 | 3.000 | 3.100 | 3.000 | 3.050 | 3.050 | 47,784 |
| 2022-01-04 | 3.010 | 3.060 | 2.960 | 3.060 | 3.060 | 20,659 |
| 2022-01-03 | 2.950 | 3.020 | 2.950 | 2.960 | 2.960 | 17,865 |
| 2021-12-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 58 |
| 2021-12-30 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 5,094 |
| 2021-12-29 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 3,780 |
| 2021-12-28 | 2.920 | 2.950 | 2.900 | 2.950 | 2.950 | 11,757 |
| 2021-12-27 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 4,421 |
| 2021-12-24 | 2.940 | 2.950 | 2.930 | 2.950 | 2.950 | 2,327 |
| 2021-12-23 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 1,772 |
| 2021-12-22 | 2.990 | 3.010 | 2.940 | 2.980 | 2.980 | 5,231 |
| 2021-12-21 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 11,370 |
| 2021-12-20 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 29,180 |
| 2021-12-17 | 3.010 | 3.040 | 2.970 | 3.000 | 3.000 | 16,865 |
| 2021-12-16 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 12,892 |
| 2021-12-15 | 3.100 | 3.110 | 3.010 | 3.060 | 3.060 | 14,777 |
| 2021-12-14 | 3.080 | 3.150 | 3.080 | 3.100 | 3.100 | 23,329 |
| 2021-12-13 | 3.150 | 3.160 | 3.040 | 3.080 | 3.080 | 23,616 |
| 2021-12-10 | 3.000 | 3.120 | 2.980 | 3.120 | 3.120 | 29,122 |
| 2021-12-09 | 2.910 | 3.100 | 2.840 | 3.020 | 3.020 | 174,077 |
| 2021-12-08 | 2.890 | 2.900 | 2.820 | 2.900 | 2.900 | 58,892 |
| 2021-12-07 | 2.800 | 2.890 | 2.770 | 2.850 | 2.850 | 68,072 |
| 2021-12-06 | 2.590 | 2.840 | 2.560 | 2.720 | 2.720 | 144,053 |
| 2021-12-03 | 2.600 | 2.600 | 2.510 | 2.580 | 2.580 | 22,605 |
| 2021-12-02 | 2.600 | 2.640 | 2.580 | 2.580 | 2.580 | 17,447 |
| 2021-12-01 | 2.600 | 2.610 | 2.600 | 2.600 | 2.600 | 8,926 |
| 2021-11-30 | 2.660 | 2.700 | 2.540 | 2.670 | 2.670 | 31,183 |
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.