Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.600 | 4.600 | 4.400 | 4.400 | 3.838 | 208 |
| 2023-01-06 | 4.520 | 4.550 | 4.520 | 4.550 | 3.969 | 1,500 |
| 2023-01-05 | 4.450 | 4.590 | 4.450 | 4.550 | 3.969 | 4,499 |
| 2023-01-04 | 4.570 | 4.570 | 4.570 | 4.570 | 3.986 | 0 |
| 2023-01-03 | 4.500 | 4.580 | 4.500 | 4.520 | 3.943 | 237 |
| 2023-01-02 | 4.460 | 4.620 | 4.330 | 4.580 | 3.995 | 8,422 |
| 2022-12-30 | 4.310 | 4.440 | 4.300 | 4.440 | 3.873 | 12,328 |
| 2022-12-29 | 4.520 | 4.670 | 4.520 | 4.610 | 4.021 | 192 |
| 2022-12-28 | 4.560 | 4.560 | 4.560 | 4.560 | 3.977 | 0 |
| 2022-12-27 | 4.700 | 4.700 | 4.680 | 4.680 | 4.082 | 1,643 |
| 2022-12-23 | 4.560 | 4.710 | 4.560 | 4.600 | 4.012 | 2,563 |
| 2022-12-22 | 4.500 | 4.560 | 4.500 | 4.530 | 3.951 | 2,105 |
| 2022-12-21 | 4.510 | 4.510 | 4.510 | 4.510 | 3.934 | 0 |
| 2022-12-20 | 4.420 | 4.500 | 4.420 | 4.500 | 3.925 | 1,689 |
| 2022-12-19 | 4.560 | 4.560 | 4.400 | 4.430 | 3.864 | 7,160 |
| 2022-12-16 | 4.750 | 4.750 | 4.690 | 4.690 | 4.091 | 525 |
| 2022-12-15 | 4.580 | 4.650 | 4.560 | 4.650 | 4.056 | 1,687 |
| 2022-12-14 | 4.580 | 4.580 | 4.570 | 4.570 | 3.986 | 420 |
| 2022-12-13 | 4.580 | 4.760 | 4.580 | 4.660 | 4.065 | 3,176 |
| 2022-12-12 | 4.780 | 4.780 | 4.680 | 4.680 | 4.082 | 4,466 |
| 2022-12-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.134 | 1 |
| 2022-12-08 | 4.640 | 4.850 | 4.640 | 4.850 | 4.230 | 3,744 |
| 2022-12-07 | 4.750 | 4.840 | 4.740 | 4.840 | 4.222 | 2,500 |
| 2022-12-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.204 | 0 |
| 2022-12-05 | 4.900 | 4.900 | 4.750 | 4.870 | 4.248 | 3,677 |
| 2022-12-02 | 5.100 | 5.100 | 5.000 | 5.000 | 4.361 | 27,663 |
| 2022-12-01 | 4.930 | 5.080 | 4.900 | 5.040 | 4.396 | 5,033 |
| 2022-11-30 | 4.730 | 4.820 | 4.730 | 4.820 | 4.204 | 150 |
| 2022-11-29 | 4.720 | 4.770 | 4.720 | 4.770 | 4.161 | 646 |
| 2022-11-28 | 4.900 | 4.900 | 4.570 | 4.720 | 4.117 | 6,605 |
| 2022-11-25 | 4.860 | 5.020 | 4.850 | 5.020 | 4.379 | 5,181 |
| 2022-11-24 | 5.020 | 5.020 | 4.860 | 4.880 | 4.257 | 4,477 |
| 2022-11-23 | 5.200 | 5.220 | 4.990 | 5.140 | 4.483 | 3,888 |
| 2022-11-22 | 5.320 | 5.320 | 5.200 | 5.200 | 4.536 | 2,487 |
| 2022-11-21 | 5.300 | 5.340 | 5.300 | 5.300 | 4.623 | 5,925 |
| 2022-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.623 | 278 |
| 2022-11-17 | 5.360 | 5.360 | 5.300 | 5.320 | 4.640 | 2,855 |
| 2022-11-16 | 5.300 | 5.400 | 5.300 | 5.340 | 4.658 | 2,263 |
| 2022-11-15 | 5.360 | 5.360 | 5.300 | 5.320 | 4.640 | 1,611 |
| 2022-11-14 | 5.300 | 5.340 | 5.300 | 5.340 | 4.658 | 1,372 |
| 2022-11-11 | 5.380 | 5.380 | 5.300 | 5.360 | 4.675 | 4,540 |
| 2022-11-10 | 5.040 | 5.360 | 5.040 | 5.360 | 4.675 | 10,114 |
| 2022-11-09 | 5.020 | 5.120 | 5.020 | 5.080 | 4.431 | 2,317 |
| 2022-11-08 | 5.080 | 5.140 | 5.000 | 5.080 | 4.431 | 7,836 |
| 2022-11-07 | 4.450 | 5.000 | 4.450 | 5.000 | 4.361 | 20,229 |
| 2022-11-04 | 4.420 | 4.530 | 4.420 | 4.530 | 3.951 | 464 |
| 2022-11-03 | 4.800 | 4.800 | 4.400 | 4.400 | 3.838 | 4,303 |
| 2022-11-02 | 4.990 | 4.990 | 4.600 | 4.760 | 4.152 | 13,362 |
| 2022-11-01 | 5.080 | 5.080 | 4.530 | 4.880 | 4.257 | 5,450 |
| 2022-10-31 | 4.980 | 4.980 | 4.980 | 4.980 | 4.344 | 0 |
| 2022-10-28 | 5.080 | 5.080 | 4.940 | 4.940 | 4.309 | 2,212 |
| 2022-10-27 | 5.100 | 5.100 | 4.990 | 4.990 | 4.353 | 2,400 |
| 2022-10-26 | 5.160 | 5.160 | 5.080 | 5.080 | 4.431 | 12,095 |
| 2022-10-25 | 5.100 | 5.160 | 5.100 | 5.160 | 4.501 | 8,468 |
| 2022-10-24 | 5.160 | 5.160 | 5.160 | 5.160 | 4.501 | 0 |
| 2022-10-21 | 5.120 | 5.200 | 5.100 | 5.200 | 4.536 | 697 |
| 2022-10-20 | 5.200 | 5.200 | 5.100 | 5.160 | 4.501 | 3,923 |
| 2022-10-19 | 5.180 | 5.200 | 5.100 | 5.100 | 4.448 | 760 |
| 2022-10-18 | 4.900 | 5.160 | 4.900 | 5.160 | 4.501 | 4,702 |
| 2022-10-17 | 5.100 | 5.100 | 4.860 | 4.890 | 4.265 | 5,693 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2500 EUR |
| 2025-09-18 | 0.3600 EUR |
| 2024-09-12 | 0.3000 EUR |
| 2023-09-14 | 0.1600 EUR |
| 2022-09-15 | 0.4000 EUR |
| 2021-09-16 | 0.2900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.