Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	0.835	0.835	0.750	0.770	0.770	23,141
2024-10-30	0.845	0.845	0.790	0.840	0.840	543
2024-10-29	0.790	0.845	0.790	0.845	0.845	5,500
2024-10-28	0.800	0.845	0.790	0.845	0.845	2,815
2024-10-25	0.770	0.840	0.770	0.840	0.840	6,754
2024-10-24	0.750	0.800	0.750	0.790	0.790	2,493
2024-10-23	0.750	0.790	0.750	0.755	0.755	3,020
2024-10-22	0.770	0.800	0.770	0.800	0.800	552
2024-10-21	0.810	0.830	0.740	0.780	0.780	19,990
2024-10-18	0.820	0.820	0.815	0.820	0.820	4,199
2024-10-17	0.870	0.870	0.820	0.820	0.820	11,445
2024-10-16	0.885	0.890	0.865	0.880	0.880	4,135
2024-10-15	0.885	0.885	0.885	0.885	0.885	1,780
2024-10-14	0.890	0.890	0.885	0.885	0.885	5,215
2024-10-11	0.890	0.890	0.885	0.885	0.885	2,234
2024-10-10	0.890	0.890	0.890	0.890	0.890	74
2024-10-08	0.880	0.880	0.875	0.875	0.875	8,674
2024-10-07	0.920	0.920	0.890	0.890	0.890	1,310
2024-10-04	0.910	0.910	0.910	0.910	0.910	10
2024-10-03	0.890	0.920	0.890	0.920	0.920	538
2024-10-02	0.890	0.890	0.880	0.880	0.880	664
2024-10-01	0.920	0.920	0.890	0.890	0.890	1,080
2024-09-30	0.925	0.930	0.880	0.930	0.930	14,766
2024-09-27	0.880	0.910	0.880	0.880	0.880	1,829
2024-09-26	0.890	0.895	0.880	0.880	0.880	685
2024-09-25	0.870	0.910	0.870	0.910	0.910	1,159
2024-09-24	0.865	0.900	0.865	0.900	0.900	2,434
2024-09-23	0.870	0.870	0.865	0.865	0.865	3,075
2024-09-19	0.875	0.875	0.875	0.875	0.875	2,700
2024-09-18	0.880	0.880	0.880	0.880	0.880	420
2024-09-17	0.875	0.875	0.875	0.875	0.875	6,716
2024-09-16	0.915	0.925	0.870	0.880	0.880	1,170
2024-09-13	0.880	0.915	0.855	0.855	0.855	1,509
2024-09-12	0.915	0.915	0.880	0.880	0.880	465
2024-09-11	0.900	0.900	0.900	0.900	0.900	58
2024-09-10	0.915	0.920	0.900	0.915	0.915	10,747
2024-09-09	0.910	0.920	0.910	0.915	0.915	7,768
2024-09-06	0.910	0.920	0.910	0.910	0.910	5,396
2024-09-05	0.955	0.955	0.910	0.910	0.910	218
2024-09-04	0.955	0.955	0.955	0.955	0.955	221
2024-09-03	0.965	0.965	0.920	0.920	0.920	131
2024-09-02	0.960	0.970	0.950	0.970	0.970	13,369
2024-08-30	0.920	0.950	0.905	0.910	0.910	2,594
2024-08-29	0.925	0.960	0.920	0.960	0.960	7,855
2024-08-28	0.950	0.950	0.920	0.920	0.920	6,283
2024-08-27	0.955	0.965	0.915	0.960	0.960	4,689
2024-08-26	0.900	0.970	0.890	0.970	0.970	76,215
2024-08-23	0.885	0.930	0.840	0.850	0.850	120,160
2024-08-22	0.780	0.780	0.780	0.780	0.780	746
2024-08-21	0.780	0.780	0.780	0.780	0.780	100
2024-08-20	0.790	0.790	0.775	0.775	0.775	3,425
2024-08-19	0.785	0.785	0.785	0.785	0.785	19,925
2024-08-16	0.835	0.845	0.835	0.845	0.845	1,457
2024-08-15	0.835	0.835	0.835	0.835	0.835	25
2024-08-12	0.800	0.820	0.800	0.800	0.800	581
2024-08-09	0.750	0.800	0.750	0.800	0.800	2,506
2024-08-08	0.740	0.745	0.740	0.745	0.745	512
2024-08-07	0.740	0.740	0.740	0.740	0.740	9
2024-08-06	0.740	0.740	0.740	0.740	0.740	900
2024-08-05	0.745	0.745	0.740	0.740	0.740	1,603

← NewerPage 9 of 21 · 1,233 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.