BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	68.600	68.720	68.600	68.720	63.365	30
2023-02-13	67.520	67.520	67.520	67.520	62.259	8
2023-02-07	68.700	68.700	68.700	68.700	63.347	0
2023-02-06	69.000	69.180	68.120	68.300	62.978	1,919
2023-02-03	70.800	70.800	70.800	70.800	65.283	0
2023-02-02	68.900	69.620	68.900	69.620	64.195	288
2023-01-27	66.900	67.020	66.900	67.020	61.798	10
2023-01-23	64.620	65.720	64.620	65.720	60.599	7
2023-01-20	63.360	63.360	63.360	63.360	58.423	0
2023-01-19	65.080	65.080	62.820	62.820	57.925	476
2023-01-18	66.020	66.020	65.840	65.840	60.710	32
2023-01-17	64.700	64.700	64.700	64.700	59.659	0
2023-01-16	65.080	65.740	65.080	65.740	60.618	8
2023-01-13	64.800	65.220	64.800	65.220	60.138	646
2023-01-12	66.320	66.320	66.320	66.320	61.152	0
2023-01-11	65.720	65.720	64.560	64.560	59.530	24
2023-01-10	65.980	66.000	65.980	66.000	60.857	31
2023-01-09	64.320	65.420	64.320	65.420	60.322	130
2023-01-04	59.700	59.700	59.700	59.700	55.048	0
2023-01-03	60.020	60.020	58.720	58.720	54.145	50
2022-12-30	56.860	56.860	56.860	56.860	52.429	0
2022-12-28	55.720	55.720	55.720	55.720	51.378	0
2022-12-27	57.100	57.100	56.600	56.600	52.190	39
2022-12-22	56.800	56.800	56.800	56.800	52.374	0
2022-12-21	58.760	58.760	58.760	58.760	54.181	0
2022-12-20	57.180	57.180	57.180	57.180	52.725	0
2022-12-19	57.360	57.360	57.360	57.360	52.891	0
2022-12-16	58.180	58.220	58.180	58.220	53.684	5
2022-12-14	61.940	61.940	61.940	61.940	57.114	200
2022-12-13	62.020	62.320	62.020	62.320	57.464	186
2022-12-09	62.800	62.800	62.560	62.560	57.685	40
2022-12-08	61.560	62.260	61.560	62.260	57.409	42
2022-12-07	60.400	60.660	60.020	60.660	55.933	3
2022-12-06	63.000	63.000	62.040	62.040	57.206	43
2022-12-05	62.860	62.860	62.860	62.860	57.962	1
2022-12-02	64.320	64.320	63.120	63.120	58.202	100
2022-12-01	62.520	63.000	62.520	63.000	58.091	92
2022-11-30	60.300	60.300	60.300	60.300	55.601	25
2022-11-29	62.300	62.300	61.480	61.480	56.689	35
2022-11-28	60.720	60.720	60.720	60.720	55.989	0
2022-11-23	62.040	62.940	62.040	62.940	58.036	75
2022-11-21	61.220	61.220	61.220	61.220	56.450	0
2022-11-18	61.920	61.920	61.920	61.920	57.095	0
2022-11-16	62.120	62.900	60.680	60.680	55.952	65
2022-11-15	62.840	62.840	62.840	62.840	57.944	10
2022-11-14	63.000	63.000	63.000	63.000	58.091	5
2022-11-03	49.450	49.450	49.450	49.450	45.597	0
2022-11-02	50.500	50.500	50.500	50.500	46.565	0
2022-11-01	51.360	51.900	51.320	51.320	47.321	192
2022-10-27	51.420	51.420	51.060	51.060	47.081	54
2022-10-26	52.020	52.740	51.380	52.740	48.631	44
2022-10-25	51.860	51.860	51.860	51.860	47.819	150
2022-10-24	49.970	49.990	49.970	49.990	46.095	60
2022-10-21	47.560	49.170	47.560	48.940	45.127	533
2022-10-19	42.260	42.400	42.260	42.400	39.096	127
2022-10-18	44.580	44.580	43.480	43.480	40.092	686
2022-10-17	42.560	42.560	42.560	42.560	39.244	0
2022-10-14	42.040	42.040	42.040	42.040	38.764	0
2022-10-13	41.500	43.200	41.430	43.200	39.834	372
2022-10-07	46.420	46.420	46.420	46.420	42.803	0

← NewerPage 16 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.