Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.700 | 5.700 | 5.550 | 5.700 | 5.307 | 5,247 |
| 2024-02-08 | 5.500 | 5.750 | 5.500 | 5.750 | 5.353 | 3,722 |
| 2024-02-07 | 5.700 | 5.700 | 5.600 | 5.600 | 5.214 | 5,347 |
| 2024-02-06 | 5.600 | 5.650 | 5.450 | 5.650 | 5.260 | 13,484 |
| 2024-02-05 | 5.650 | 5.800 | 5.650 | 5.700 | 5.307 | 3,180 |
| 2024-02-02 | 5.650 | 5.750 | 5.650 | 5.750 | 5.353 | 1,020 |
| 2024-02-01 | 5.700 | 5.700 | 5.650 | 5.700 | 5.307 | 2,379 |
| 2024-01-31 | 5.650 | 5.700 | 5.600 | 5.700 | 5.307 | 2,593 |
| 2024-01-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 2,337 |
| 2024-01-26 | 5.600 | 5.750 | 5.600 | 5.750 | 5.353 | 407 |
| 2024-01-25 | 5.650 | 5.700 | 5.650 | 5.700 | 5.307 | 1 |
| 2024-01-23 | 5.800 | 5.800 | 5.600 | 5.750 | 5.353 | 1,672 |
| 2024-01-22 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 275 |
| 2024-01-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.400 | 1 |
| 2024-01-17 | 5.700 | 5.800 | 5.700 | 5.750 | 5.353 | 597 |
| 2024-01-15 | 5.950 | 5.950 | 5.750 | 5.800 | 5.400 | 21 |
| 2024-01-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 1 |
| 2024-01-11 | 5.950 | 5.950 | 5.900 | 5.900 | 5.493 | 10 |
| 2024-01-10 | 5.950 | 5.950 | 5.900 | 5.900 | 5.493 | 741 |
| 2024-01-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 1 |
| 2024-01-08 | 5.850 | 5.950 | 5.850 | 5.900 | 5.493 | 2,005 |
| 2024-01-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 5 |
| 2024-01-04 | 5.600 | 5.750 | 5.600 | 5.750 | 5.353 | 150 |
| 2024-01-03 | 5.650 | 5.850 | 5.650 | 5.750 | 5.353 | 3,147 |
| 2024-01-02 | 5.900 | 6.000 | 5.800 | 5.800 | 5.400 | 2,418 |
| 2023-12-29 | 5.800 | 5.900 | 5.800 | 5.850 | 5.447 | 16,727 |
| 2023-12-28 | 5.650 | 5.750 | 5.550 | 5.750 | 5.353 | 10,576 |
| 2023-12-27 | 5.600 | 5.650 | 5.550 | 5.650 | 5.260 | 1,228 |
| 2023-12-22 | 5.750 | 5.750 | 5.600 | 5.650 | 5.260 | 2,698 |
| 2023-12-21 | 5.700 | 5.700 | 5.500 | 5.600 | 5.214 | 9,912 |
| 2023-12-20 | 5.600 | 5.750 | 5.550 | 5.600 | 5.214 | 6,014 |
| 2023-12-15 | 5.700 | 5.800 | 5.500 | 5.650 | 5.260 | 12,545 |
| 2023-12-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.260 | 3,159 |
| 2023-12-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.307 | 539 |
| 2023-12-08 | 5.600 | 5.700 | 5.550 | 5.650 | 5.260 | 14,524 |
| 2023-12-06 | 5.600 | 5.650 | 5.550 | 5.650 | 5.260 | 1,001 |
| 2023-12-05 | 5.550 | 5.700 | 5.550 | 5.700 | 5.307 | 2,163 |
| 2023-12-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 3,003 |
| 2023-12-01 | 5.750 | 5.750 | 5.550 | 5.600 | 5.214 | 1,003 |
| 2023-11-30 | 5.750 | 5.750 | 5.700 | 5.750 | 5.353 | 7,880 |
| 2023-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 800 |
| 2023-11-28 | 5.600 | 5.600 | 5.550 | 5.550 | 5.167 | 600 |
| 2023-11-27 | 5.650 | 5.650 | 5.600 | 5.600 | 5.214 | 4,029 |
| 2023-11-24 | 5.600 | 5.800 | 5.600 | 5.800 | 5.400 | 176 |
| 2023-11-23 | 5.600 | 5.650 | 5.600 | 5.650 | 5.260 | 1,580 |
| 2023-11-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.260 | 1,000 |
| 2023-11-21 | 5.600 | 5.800 | 5.600 | 5.800 | 5.400 | 4,554 |
| 2023-11-20 | 5.650 | 5.650 | 5.600 | 5.650 | 5.260 | 1,380 |
| 2023-11-17 | 5.700 | 5.850 | 5.650 | 5.650 | 5.260 | 4,056 |
| 2023-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 1,137 |
| 2023-11-15 | 5.950 | 5.950 | 5.750 | 5.750 | 5.353 | 5,945 |
| 2023-11-14 | 5.950 | 5.950 | 5.850 | 5.850 | 5.447 | 700 |
| 2023-11-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.260 | 2,699 |
| 2023-11-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 444 |
| 2023-11-09 | 5.750 | 5.750 | 5.600 | 5.700 | 5.307 | 4,122 |
| 2023-11-07 | 5.800 | 5.800 | 5.750 | 5.750 | 5.353 | 470 |
| 2023-11-06 | 5.650 | 5.750 | 5.650 | 5.750 | 5.353 | 867 |
| 2023-11-03 | 5.700 | 5.850 | 5.700 | 5.850 | 5.447 | 2,620 |
| 2023-11-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 2,674 |
| 2023-11-01 | 5.750 | 5.750 | 5.700 | 5.700 | 5.307 | 777 |
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.