Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 6.200 | 6.260 | 6.200 | 6.260 | 5.637 | 1,339 |
| 2023-01-24 | 6.400 | 6.560 | 6.240 | 6.240 | 5.619 | 18,341 |
| 2023-01-23 | 6.300 | 6.380 | 6.300 | 6.380 | 5.745 | 5,228 |
| 2023-01-20 | 6.280 | 6.300 | 6.100 | 6.300 | 5.673 | 6,119 |
| 2023-01-19 | 6.140 | 6.200 | 6.040 | 6.200 | 5.583 | 1,967 |
| 2023-01-18 | 6.380 | 6.380 | 6.060 | 6.180 | 5.565 | 10,005 |
| 2023-01-17 | 6.120 | 6.300 | 6.100 | 6.280 | 5.655 | 10,946 |
| 2023-01-16 | 5.940 | 6.060 | 5.760 | 6.040 | 5.439 | 34,019 |
| 2023-01-13 | 5.860 | 5.860 | 5.780 | 5.860 | 5.277 | 2,163 |
| 2023-01-12 | 5.960 | 5.960 | 5.640 | 5.920 | 5.331 | 14,120 |
| 2023-01-11 | 5.800 | 5.940 | 5.800 | 5.940 | 5.349 | 616 |
| 2023-01-10 | 5.860 | 5.920 | 5.860 | 5.920 | 5.331 | 2,330 |
| 2023-01-09 | 5.660 | 5.860 | 5.660 | 5.860 | 5.277 | 9,139 |
| 2023-01-06 | 5.800 | 5.900 | 5.800 | 5.820 | 5.241 | 9,502 |
| 2023-01-05 | 5.760 | 5.820 | 5.760 | 5.820 | 5.241 | 200 |
| 2023-01-04 | 5.780 | 5.920 | 5.780 | 5.840 | 5.259 | 3,217 |
| 2023-01-02 | 5.760 | 5.780 | 5.620 | 5.740 | 5.169 | 3,396 |
| 2022-12-30 | 5.760 | 5.760 | 5.660 | 5.740 | 5.169 | 2,670 |
| 2022-12-29 | 5.660 | 5.920 | 5.660 | 5.920 | 5.331 | 3,367 |
| 2022-12-28 | 5.780 | 5.780 | 5.740 | 5.740 | 5.169 | 520 |
| 2022-12-27 | 5.780 | 5.800 | 5.640 | 5.700 | 5.133 | 2,784 |
| 2022-12-23 | 5.780 | 5.800 | 5.760 | 5.760 | 5.187 | 435 |
| 2022-12-22 | 5.600 | 5.800 | 5.600 | 5.800 | 5.223 | 7,513 |
| 2022-12-21 | 5.600 | 5.760 | 5.600 | 5.620 | 5.061 | 1,905 |
| 2022-12-20 | 5.700 | 5.700 | 5.600 | 5.600 | 5.043 | 1,000 |
| 2022-12-19 | 5.720 | 5.720 | 5.600 | 5.660 | 5.097 | 1,056 |
| 2022-12-16 | 5.640 | 5.700 | 5.580 | 5.660 | 5.097 | 8,221 |
| 2022-12-15 | 5.820 | 5.820 | 5.600 | 5.740 | 5.169 | 1,413 |
| 2022-12-14 | 5.780 | 5.780 | 5.420 | 5.680 | 5.115 | 26,965 |
| 2022-12-13 | 5.580 | 5.580 | 5.440 | 5.580 | 5.025 | 6,046 |
| 2022-12-12 | 5.380 | 5.600 | 5.380 | 5.500 | 4.953 | 4,171 |
| 2022-12-09 | 5.460 | 5.500 | 5.360 | 5.420 | 4.880 | 2,521 |
| 2022-12-08 | 5.500 | 5.600 | 5.460 | 5.600 | 5.043 | 1,506 |
| 2022-12-07 | 5.520 | 5.600 | 5.500 | 5.600 | 5.043 | 7,800 |
| 2022-12-06 | 5.740 | 5.740 | 5.520 | 5.520 | 4.971 | 826 |
| 2022-12-05 | 5.700 | 5.700 | 5.540 | 5.600 | 5.043 | 547 |
| 2022-12-02 | 5.600 | 5.800 | 5.560 | 5.700 | 5.133 | 2,318 |
| 2022-12-01 | 5.860 | 5.860 | 5.600 | 5.740 | 5.169 | 1,112 |
| 2022-11-30 | 5.660 | 5.680 | 5.600 | 5.660 | 5.097 | 860 |
| 2022-11-29 | 5.880 | 5.880 | 5.520 | 5.520 | 4.971 | 4,354 |
| 2022-11-28 | 5.660 | 5.900 | 5.660 | 5.900 | 5.313 | 402 |
| 2022-11-25 | 5.600 | 5.680 | 5.600 | 5.660 | 5.097 | 7,427 |
| 2022-11-24 | 5.520 | 5.620 | 5.500 | 5.500 | 4.953 | 22,782 |
| 2022-11-23 | 5.460 | 5.720 | 5.460 | 5.680 | 5.115 | 1,803 |
| 2022-11-22 | 5.600 | 5.660 | 5.500 | 5.500 | 4.953 | 2,267 |
| 2022-11-21 | 5.500 | 5.500 | 5.460 | 5.480 | 4.935 | 3,333 |
| 2022-11-18 | 5.420 | 5.600 | 5.400 | 5.600 | 5.043 | 3,776 |
| 2022-11-17 | 5.440 | 5.540 | 5.420 | 5.420 | 4.880 | 3,041 |
| 2022-11-16 | 5.520 | 5.540 | 5.380 | 5.500 | 4.953 | 3,263 |
| 2022-11-15 | 5.780 | 5.780 | 5.600 | 5.600 | 5.043 | 4,380 |
| 2022-11-14 | 5.680 | 5.680 | 5.600 | 5.660 | 5.097 | 1,552 |
| 2022-11-11 | 5.500 | 5.700 | 5.500 | 5.660 | 5.097 | 2,425 |
| 2022-11-09 | 5.400 | 5.620 | 5.400 | 5.620 | 5.061 | 10,773 |
| 2022-11-08 | 5.380 | 5.400 | 5.280 | 5.400 | 4.862 | 8,514 |
| 2022-11-07 | 5.380 | 5.400 | 5.300 | 5.400 | 4.862 | 1,757 |
| 2022-11-04 | 5.380 | 5.380 | 5.220 | 5.340 | 4.808 | 733 |
| 2022-11-03 | 5.380 | 5.380 | 5.260 | 5.320 | 4.790 | 151 |
| 2022-11-01 | 5.400 | 5.440 | 5.300 | 5.400 | 4.862 | 19,737 |
| 2022-10-31 | 5.400 | 5.400 | 5.320 | 5.320 | 4.790 | 5,460 |
| 2022-10-28 | 5.380 | 5.400 | 5.320 | 5.360 | 4.826 | 6,440 |
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.