Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.990 | 5.040 | 4.980 | 5.040 | 4.770 | 1,683 |
| 2024-08-06 | 4.900 | 4.940 | 4.900 | 4.940 | 4.675 | 373 |
| 2024-08-05 | 5.160 | 5.160 | 4.760 | 4.970 | 4.704 | 6,153 |
| 2024-08-02 | 5.020 | 5.080 | 5.000 | 5.080 | 4.808 | 957 |
| 2024-08-01 | 4.980 | 5.280 | 4.960 | 5.140 | 4.865 | 8,537 |
| 2024-07-31 | 5.000 | 5.000 | 4.950 | 4.990 | 4.723 | 2,119 |
| 2024-07-30 | 4.860 | 5.020 | 4.860 | 5.020 | 4.751 | 1,500 |
| 2024-07-29 | 4.910 | 5.040 | 4.900 | 4.930 | 4.666 | 1,240 |
| 2024-07-25 | 4.970 | 4.970 | 4.900 | 4.900 | 4.637 | 35 |
| 2024-07-24 | 5.020 | 5.020 | 4.700 | 5.020 | 4.751 | 38,439 |
| 2024-07-23 | 5.100 | 5.100 | 5.000 | 5.100 | 4.827 | 1,861 |
| 2024-07-22 | 5.120 | 5.120 | 5.120 | 5.120 | 4.846 | 143 |
| 2024-07-19 | 5.020 | 5.120 | 5.020 | 5.120 | 4.846 | 326 |
| 2024-07-18 | 5.120 | 5.200 | 5.040 | 5.100 | 4.827 | 450 |
| 2024-07-17 | 5.020 | 5.220 | 5.020 | 5.120 | 4.846 | 7,336 |
| 2024-07-16 | 5.200 | 5.200 | 5.160 | 5.160 | 4.883 | 180 |
| 2024-07-15 | 5.160 | 5.200 | 5.100 | 5.140 | 4.865 | 3,819 |
| 2024-07-12 | 5.180 | 5.180 | 5.160 | 5.160 | 4.883 | 150 |
| 2024-07-11 | 5.120 | 5.180 | 5.120 | 5.180 | 4.902 | 200 |
| 2024-07-08 | 5.180 | 5.180 | 5.140 | 5.140 | 4.865 | 24 |
| 2024-07-05 | 5.040 | 5.160 | 5.040 | 5.160 | 4.883 | 1,136 |
| 2024-07-04 | 5.100 | 5.120 | 5.100 | 5.120 | 4.846 | 3,600 |
| 2024-07-03 | 5.140 | 5.180 | 5.140 | 5.180 | 4.902 | 200 |
| 2024-07-02 | 5.220 | 5.220 | 5.180 | 5.180 | 4.902 | 1,400 |
| 2024-07-01 | 5.120 | 5.340 | 5.120 | 5.180 | 4.902 | 2,383 |
| 2024-06-28 | 5.200 | 5.200 | 5.160 | 5.160 | 4.883 | 10 |
| 2024-06-27 | 5.220 | 5.220 | 5.140 | 5.180 | 4.902 | 470 |
| 2024-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.921 | 1,001 |
| 2024-06-25 | 5.240 | 5.240 | 5.180 | 5.180 | 4.902 | 5,212 |
| 2024-06-24 | 5.260 | 5.260 | 5.240 | 5.260 | 4.978 | 3,199 |
| 2024-06-21 | 5.260 | 5.260 | 5.240 | 5.240 | 4.959 | 6 |
| 2024-06-20 | 5.220 | 5.220 | 5.220 | 5.220 | 4.940 | 1,000 |
| 2024-06-19 | 5.260 | 5.260 | 5.240 | 5.240 | 4.959 | 165 |
| 2024-06-18 | 5.260 | 5.260 | 5.220 | 5.260 | 4.978 | 638 |
| 2024-06-17 | 5.300 | 5.300 | 5.260 | 5.280 | 4.997 | 1,030 |
| 2024-06-14 | 5.300 | 5.300 | 5.280 | 5.280 | 4.997 | 100 |
| 2024-06-13 | 5.220 | 5.300 | 5.220 | 5.300 | 5.016 | 200 |
| 2024-06-12 | 5.300 | 5.300 | 5.220 | 5.300 | 5.016 | 1,965 |
| 2024-06-11 | 5.380 | 5.380 | 5.340 | 5.340 | 5.054 | 246 |
| 2024-06-10 | 5.220 | 5.340 | 5.220 | 5.340 | 5.054 | 2,555 |
| 2024-06-07 | 5.400 | 5.400 | 5.200 | 5.300 | 5.016 | 4,521 |
| 2024-06-06 | 5.320 | 5.360 | 5.320 | 5.360 | 5.073 | 1,390 |
| 2024-06-05 | 5.360 | 5.360 | 5.340 | 5.360 | 5.073 | 4,234 |
| 2024-06-04 | 5.400 | 5.400 | 5.320 | 5.380 | 5.092 | 2,564 |
| 2024-06-03 | 5.400 | 5.400 | 5.340 | 5.380 | 5.092 | 5,217 |
| 2024-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.111 | 100 |
| 2024-05-30 | 5.500 | 5.500 | 5.400 | 5.420 | 5.130 | 1,448 |
| 2024-05-29 | 5.420 | 5.460 | 5.420 | 5.460 | 5.167 | 1,200 |
| 2024-05-28 | 5.420 | 5.460 | 5.420 | 5.460 | 5.167 | 1,088 |
| 2024-05-27 | 5.480 | 5.480 | 5.460 | 5.460 | 5.167 | 736 |
| 2024-05-24 | 5.300 | 5.580 | 5.300 | 5.580 | 5.281 | 6,272 |
| 2024-05-23 | 5.580 | 5.580 | 5.140 | 5.140 | 4.865 | 4,348 |
| 2024-05-21 | 5.500 | 5.560 | 5.500 | 5.540 | 5.243 | 2,301 |
| 2024-05-20 | 5.500 | 5.560 | 5.500 | 5.540 | 5.243 | 950 |
| 2024-05-17 | 5.500 | 5.560 | 5.500 | 5.540 | 5.158 | 1,489 |
| 2024-05-16 | 5.680 | 5.680 | 5.500 | 5.600 | 5.214 | 450 |
| 2024-05-15 | 5.680 | 5.680 | 5.500 | 5.580 | 5.195 | 226 |
| 2024-05-14 | 5.660 | 5.660 | 5.600 | 5.600 | 5.214 | 12 |
| 2024-05-13 | 5.360 | 5.500 | 5.360 | 5.500 | 5.121 | 506 |
| 2024-05-10 | 5.640 | 5.680 | 5.440 | 5.540 | 5.158 | 3,967 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.1100 EUR |
| 2025-05-26 | 0.1100 EUR |
| 2024-05-20 | 0.0900 EUR |
| 2023-05-11 | 0.2200 EUR |
| 2022-05-19 | 0.2200 EUR |
| 2021-05-12 | 0.1300 EUR |
| 2020-07-03 | 0.2800 EUR |
| 2019-05-23 | 0.2800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.