BE SEMICON.INDSINH.EO-,01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	56.960	56.960	56.960	56.960	52.522	0
2022-05-30	57.940	57.940	57.940	57.940	53.425	50
2022-05-27	55.020	56.580	55.020	56.580	52.171	58
2022-05-23	53.980	54.640	53.980	54.640	50.382	16
2022-05-20	54.240	54.240	54.240	54.240	50.014	120
2022-05-17	53.240	53.240	53.240	53.240	49.092	210
2022-05-16	53.360	53.360	52.620	52.620	48.520	94
2022-05-13	52.300	53.220	52.300	53.180	49.036	1,546
2022-05-10	48.600	48.600	48.600	48.600	44.813	22
2022-05-05	55.400	55.400	55.400	55.400	51.083	40
2022-05-04	54.340	54.340	54.340	54.340	50.106	10
2022-05-03	54.880	54.880	54.880	54.880	50.604	0
2022-05-02	57.900	58.080	56.900	57.240	49.709	1,529
2022-04-29	61.880	62.220	59.460	59.460	51.637	26
2022-04-27	63.720	63.720	63.720	63.720	55.337	100
2022-04-25	67.880	67.880	67.880	67.880	58.950	2
2022-04-22	68.660	68.660	68.660	68.660	59.627	30
2022-04-21	69.980	69.980	69.980	69.980	60.773	0
2022-04-20	67.560	69.780	67.560	68.880	59.818	710
2022-04-19	65.940	65.940	65.940	65.940	57.265	0
2022-04-13	68.380	68.380	68.380	68.380	59.384	0
2022-04-12	64.160	67.120	64.160	67.060	58.237	66
2022-04-11	66.580	66.580	64.400	64.400	55.927	410
2022-04-08	69.460	69.460	69.460	69.460	60.322	25
2022-04-06	74.880	74.880	71.460	71.460	62.059	7
2022-04-05	76.300	76.300	76.300	76.300	66.262	21
2022-04-01	76.000	76.000	76.000	76.000	66.001	1
2022-03-31	79.140	79.140	78.940	78.940	68.554	75
2022-03-30	83.380	83.380	81.080	81.080	70.413	10
2022-03-29	83.040	84.900	83.040	84.900	73.730	30
2022-03-28	82.280	82.280	82.280	82.280	71.455	0
2022-03-24	79.840	79.840	79.540	79.540	69.075	38
2022-03-23	80.720	80.720	79.460	79.460	69.006	25
2022-03-22	79.960	80.840	79.960	80.840	70.204	21
2022-03-21	79.680	79.680	79.680	79.680	69.197	2
2022-03-18	79.240	79.240	79.240	79.240	68.815	0
2022-03-15	66.000	68.660	66.000	68.660	59.627	104
2022-03-14	67.360	67.360	66.760	66.760	57.977	10
2022-03-10	65.120	65.120	65.120	65.120	56.553	0
2022-03-04	69.680	69.680	68.820	68.820	59.766	61
2022-03-03	75.560	75.560	75.560	75.560	65.619	0
2022-03-02	75.680	75.720	74.520	74.520	64.716	756
2022-02-28	74.020	74.060	73.340	73.340	63.691	50
2022-02-24	70.800	73.200	70.800	73.200	63.570	85
2022-02-18	73.540	76.940	73.540	76.940	66.818	300
2022-02-16	74.340	74.340	74.340	74.340	64.560	1
2022-02-10	74.980	76.780	74.960	76.780	66.679	305
2022-02-04	72.340	72.340	72.340	72.340	62.823	21
2022-02-03	74.260	74.260	74.260	74.260	64.490	1
2022-02-02	77.960	77.960	76.760	76.760	66.661	65
2022-01-28	70.200	70.200	70.200	70.200	60.964	70
2022-01-26	75.080	75.080	75.000	75.000	65.133	60
2022-01-25	73.000	74.200	73.000	74.200	64.438	311
2022-01-21	80.260	80.260	79.400	79.400	68.954	6
2022-01-17	84.060	90.500	84.060	89.120	77.395	985
2022-01-14	83.080	83.080	83.080	83.080	72.150	60
2022-01-13	78.560	79.600	78.560	79.600	69.128	63
2022-01-10	72.460	72.460	71.540	71.540	62.128	45
2022-01-07	69.140	69.140	69.140	69.140	60.044	59
2022-01-06	70.320	70.320	69.880	69.880	60.686	36

← NewerPage 18 of 19 · 1,100 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.