Berentzen Gruppe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.900 | 6.100 | 5.900 | 6.040 | 6.040 | 67,997 |
| 2026-10-16 | 5.860 | 6.000 | 5.840 | 6.000 | 6.000 | 4,945 |
| 2026-10-15 | 6.040 | 6.040 | 5.860 | 5.900 | 5.900 | 3,514 |
| 2026-10-14 | 5.900 | 6.020 | 5.840 | 5.900 | 5.900 | 12,145 |
| 2026-10-13 | 6.020 | 6.100 | 5.900 | 6.000 | 6.000 | 38,459 |
| 2026-10-12 | 6.060 | 6.180 | 6.000 | 6.060 | 6.060 | 13,206 |
| 2026-10-09 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 20,904 |
| 2026-10-08 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 11,592 |
| 2026-10-07 | 5.780 | 5.880 | 5.780 | 5.860 | 5.860 | 39,317 |
| 2026-10-06 | 5.760 | 5.800 | 5.740 | 5.800 | 5.800 | 39,352 |
| 2026-10-05 | 5.780 | 5.820 | 5.760 | 5.760 | 5.760 | 7,206 |
| 2026-10-02 | 5.780 | 5.820 | 5.760 | 5.760 | 5.760 | 28,285 |
| 2026-10-01 | 5.700 | 5.840 | 5.660 | 5.780 | 5.780 | 96,470 |
| 2026-09-30 | 5.640 | 5.720 | 5.600 | 5.660 | 5.660 | 76,239 |
| 2026-09-29 | 5.560 | 5.660 | 5.560 | 5.640 | 5.640 | 24,971 |
| 2026-09-28 | 5.680 | 5.680 | 5.520 | 5.580 | 5.580 | 252,681 |
| 2026-09-25 | 5.600 | 5.740 | 5.560 | 5.740 | 5.740 | 163,200 |
| 2026-09-24 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 134,658 |
| 2026-09-23 | 5.540 | 5.600 | 5.540 | 5.580 | 5.580 | 265,732 |
| 2026-09-22 | 5.540 | 5.560 | 5.520 | 5.560 | 5.560 | 162,054 |
| 2026-09-21 | 5.540 | 5.560 | 5.480 | 5.540 | 5.540 | 1,064,614 |
Page 1 of 1 · 21 trading days
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.