Belysse Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.600	2.730	2.490	2.690	2.690	185,740
2021-11-26	2.510	2.530	2.500	2.510	2.510	15,720
2021-11-25	2.650	2.650	2.520	2.540	2.540	33,271
2021-11-24	2.650	2.650	2.600	2.620	2.620	14,629
2021-11-23	2.710	2.710	2.620	2.660	2.660	17,856
2021-11-22	2.600	2.850	2.530	2.620	2.620	110,735
2021-11-19	2.560	2.560	2.550	2.550	2.550	24,463
2021-11-18	2.530	2.560	2.510	2.560	2.560	17,830
2021-11-17	2.520	2.520	2.520	2.520	2.520	399
2021-11-16	2.500	2.520	2.500	2.520	2.520	3,045
2021-11-15	2.510	2.550	2.500	2.500	2.500	3,344
2021-11-12	2.560	2.560	2.560	2.560	2.560	39
2021-11-11	2.510	2.600	2.510	2.600	2.600	839
2021-11-10	2.600	2.600	2.490	2.600	2.600	10,922
2021-11-09	2.510	2.600	2.510	2.600	2.600	1,630
2021-11-08	2.600	2.600	2.510	2.510	2.510	2,104
2021-11-05	2.600	2.600	2.520	2.550	2.550	9,376
2021-11-04	2.600	2.600	2.520	2.590	2.590	14,861
2021-11-03	2.670	2.670	2.490	2.580	2.580	16,953
2021-11-02	2.690	2.690	2.640	2.670	2.670	2,808
2021-11-01	2.790	2.790	2.720	2.750	2.750	4,833
2021-10-29	2.780	2.790	2.750	2.790	2.790	7,485
2021-10-28	2.790	2.790	2.750	2.780	2.780	699
2021-10-27	2.750	2.780	2.750	2.750	2.750	4,022
2021-10-26	2.740	2.780	2.740	2.750	2.750	7,568
2021-10-25	2.780	2.780	2.720	2.740	2.740	4,175
2021-10-22	2.710	2.830	2.710	2.780	2.780	1,009
2021-10-21	2.830	2.830	2.720	2.720	2.720	1,407
2021-10-20	2.740	2.830	2.710	2.710	2.710	10,816
2021-10-19	2.700	2.700	2.700	2.700	2.700	2,327
2021-10-18	2.610	2.740	2.610	2.700	2.700	3,259
2021-10-15	2.750	2.750	2.700	2.750	2.750	5,671
2021-10-14	2.640	2.700	2.640	2.700	2.700	893

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.