Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.645	0.645	0.645	0.645	0.645	950
2025-01-30	0.650	0.660	0.645	0.645	0.645	3,804
2025-01-29	0.650	0.670	0.650	0.655	0.655	4,825
2025-01-28	0.690	0.690	0.685	0.685	0.685	555
2025-01-27	0.700	0.700	0.675	0.675	0.675	9,144
2025-01-24	0.700	0.710	0.700	0.700	0.700	12,212
2025-01-23	0.700	0.700	0.700	0.700	0.700	5,777
2025-01-22	0.730	0.730	0.705	0.705	0.705	2,062
2025-01-21	0.705	0.705	0.700	0.700	0.700	5,813
2025-01-20	0.700	0.710	0.700	0.710	0.710	22,608
2025-01-17	0.645	0.675	0.645	0.675	0.675	1,268
2025-01-16	0.640	0.680	0.640	0.680	0.680	414
2025-01-15	0.640	0.675	0.640	0.675	0.675	5,586
2025-01-14	0.660	0.680	0.640	0.680	0.680	4,164
2025-01-13	0.600	0.660	0.600	0.660	0.660	23,400
2025-01-10	0.575	0.670	0.575	0.600	0.600	27,394
2025-01-09	0.610	0.615	0.565	0.565	0.565	6,934
2025-01-08	0.615	0.615	0.615	0.615	0.615	370
2025-01-07	0.645	0.670	0.610	0.610	0.610	17,395
2025-01-06	0.620	0.650	0.620	0.640	0.640	8,998
2025-01-03	0.640	0.650	0.640	0.640	0.640	3,468
2025-01-02	0.640	0.640	0.615	0.615	0.615	8,693
2024-12-31	0.635	0.640	0.605	0.640	0.640	3,037
2024-12-30	0.640	0.640	0.605	0.640	0.640	3,118
2024-12-27	0.600	0.650	0.595	0.595	0.595	23,254
2024-12-24	0.600	0.640	0.600	0.640	0.640	5,137
2024-12-23	0.615	0.630	0.610	0.630	0.630	4,880
2024-12-20	0.610	0.615	0.610	0.615	0.615	1,068
2024-12-19	0.630	0.630	0.600	0.610	0.610	5,502
2024-12-18	0.610	0.635	0.600	0.605	0.605	7,537
2024-12-17	0.615	0.615	0.610	0.610	0.610	7,300
2024-12-16	0.605	0.630	0.600	0.600	0.600	4,110
2024-12-13	0.640	0.645	0.590	0.605	0.605	27,822
2024-12-12	0.655	0.655	0.650	0.650	0.650	350
2024-12-11	0.685	0.690	0.640	0.670	0.670	6,255
2024-12-10	0.695	0.695	0.685	0.685	0.685	1,628
2024-12-09	0.670	0.670	0.670	0.670	0.670	2,634
2024-12-06	0.640	0.695	0.640	0.685	0.685	3,682
2024-12-05	0.720	0.720	0.640	0.685	0.685	5,380
2024-12-04	0.740	0.740	0.720	0.720	0.720	8,442
2024-12-03	0.745	0.745	0.740	0.740	0.740	2,100
2024-12-02	0.750	0.750	0.740	0.740	0.740	831
2024-11-29	0.750	0.750	0.750	0.750	0.750	400
2024-11-28	0.745	0.750	0.745	0.750	0.750	1,190
2024-11-27	0.795	0.795	0.740	0.745	0.745	10,102
2024-11-26	0.750	0.795	0.740	0.740	0.740	10,170
2024-11-25	0.755	0.755	0.755	0.755	0.755	250
2024-11-22	0.750	0.785	0.740	0.740	0.740	1,370
2024-11-21	0.755	0.785	0.750	0.785	0.785	10,918
2024-11-20	0.750	0.790	0.750	0.790	0.790	1,572
2024-11-19	0.755	0.755	0.750	0.750	0.750	2,774
2024-11-18	0.750	0.770	0.750	0.770	0.770	5,874
2024-11-15	0.750	0.795	0.750	0.795	0.795	6,094
2024-11-13	0.750	0.800	0.740	0.800	0.800	4,797
2024-11-08	0.745	0.795	0.745	0.795	0.795	5,059
2024-11-07	0.800	0.800	0.755	0.795	0.795	1,321
2024-11-06	0.755	0.800	0.755	0.800	0.800	385
2024-11-05	0.750	0.825	0.750	0.775	0.775	4,815
2024-11-04	0.830	0.835	0.760	0.765	0.765	10,164
2024-11-01	0.840	0.840	0.830	0.830	0.830	1,954

← NewerPage 8 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.