BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	101.05	102.25	99.100	102.25	97.677	104
2023-05-25	100.10	100.10	98.400	98.500	94.094	130
2023-05-24	94.000	94.000	91.780	91.780	87.675	178
2023-05-23	95.480	96.560	95.480	96.560	92.241	55
2023-05-22	93.320	96.120	92.760	96.120	91.821	141
2023-05-19	92.500	92.760	92.500	92.760	88.611	167
2023-05-18	88.060	88.060	88.060	88.060	84.121	0
2023-05-17	86.140	86.140	86.140	86.140	82.287	0
2023-05-15	86.580	86.580	84.740	84.740	80.950	30
2023-05-12	86.020	86.020	86.020	86.020	82.173	0
2023-05-11	86.680	86.680	86.100	86.100	82.249	65
2023-05-10	86.680	86.680	86.680	86.680	82.803	0
2023-05-09	85.900	85.900	85.040	85.040	81.236	21
2023-05-08	85.000	85.760	85.000	85.760	81.924	70
2023-05-05	85.000	85.360	85.000	85.360	81.542	13
2023-05-04	83.480	83.820	83.320	83.320	79.593	85
2023-05-03	82.700	83.580	82.700	83.340	79.612	96
2023-05-02	82.780	83.920	82.780	83.920	80.167	87
2023-04-28	79.060	81.340	77.740	81.340	77.702	2,159
2023-04-27	82.640	82.960	82.020	82.020	75.629	153
2023-04-26	76.880	76.880	76.880	76.880	70.890	26
2023-04-25	75.720	75.720	75.000	75.000	69.156	146
2023-04-24	76.500	76.500	76.500	76.500	70.539	0
2023-04-21	77.140	77.140	77.140	77.140	71.129	0
2023-04-20	77.180	77.180	77.180	77.180	71.166	4
2023-04-18	78.000	78.440	78.000	78.440	72.328	16
2023-04-17	77.340	77.340	77.200	77.200	71.185	20
2023-04-14	77.620	77.900	77.620	77.880	71.812	29
2023-04-13	77.000	77.000	76.780	76.780	70.797	7
2023-04-12	77.100	77.100	75.680	75.680	69.783	54
2023-04-11	79.440	79.440	78.260	78.260	72.162	100
2023-04-06	75.260	75.260	75.260	75.260	69.396	0
2023-04-05	78.400	78.400	76.080	76.080	70.152	38
2023-04-04	79.020	79.020	79.020	79.020	72.863	0
2023-04-03	80.800	80.800	79.300	80.760	74.467	88
2023-03-31	79.180	79.500	79.180	79.500	73.305	138
2023-03-30	79.900	79.900	79.380	79.380	73.195	2
2023-03-29	77.540	78.140	77.300	77.380	71.351	1,308
2023-03-28	74.900	74.920	74.880	74.920	69.082	70
2023-03-27	76.180	76.180	76.180	76.180	70.244	0
2023-03-23	77.520	79.080	77.520	78.600	72.475	106
2023-03-20	75.700	75.700	75.700	75.700	69.801	0
2023-03-16	73.680	75.520	73.500	75.520	69.635	175
2023-03-13	72.880	72.880	72.880	72.880	67.201	7
2023-03-10	75.400	76.820	75.400	76.820	70.834	1
2023-03-09	76.000	76.820	76.000	76.820	70.834	300
2023-03-08	75.620	75.620	75.620	75.620	69.728	0
2023-03-07	75.360	75.360	74.520	74.520	68.713	95
2023-03-06	74.540	74.980	74.540	74.980	69.138	6
2023-03-03	72.840	73.660	72.840	73.660	67.920	163
2023-03-02	72.120	72.120	72.120	72.120	66.500	0
2023-03-01	74.060	74.060	73.760	73.760	68.013	48
2023-02-27	72.580	72.580	72.580	72.580	66.925	0
2023-02-24	75.000	75.000	72.360	72.360	66.722	10
2023-02-23	75.900	76.280	75.000	75.000	69.156	15
2023-02-22	73.400	73.500	73.400	73.500	67.773	60
2023-02-21	67.620	67.620	67.620	67.620	62.351	0
2023-02-20	67.840	67.840	67.840	67.840	62.554	0
2023-02-16	67.760	68.440	67.760	68.440	63.107	60
2023-02-15	69.060	69.060	69.060	69.060	63.679	0

← NewerPage 15 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	1.5800 EUR
2025-04-25	2.1800 EUR
2024-04-29	2.1500 EUR
2023-04-28	2.8500 EUR
2022-05-03	3.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.