Bastei Lübbe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.200 | 7.380 | 7.140 | 7.220 | 5.881 | 11,707 |
| 2021-11-08 | 7.200 | 7.280 | 7.200 | 7.200 | 5.864 | 2,764 |
| 2021-11-05 | 7.200 | 7.260 | 7.200 | 7.260 | 5.913 | 310 |
| 2021-11-04 | 7.280 | 7.280 | 7.280 | 7.280 | 5.929 | 23 |
| 2021-11-03 | 7.280 | 7.300 | 7.220 | 7.280 | 5.929 | 2,148 |
| 2021-11-02 | 7.320 | 7.320 | 7.200 | 7.200 | 5.864 | 7,425 |
| 2021-11-01 | 7.340 | 7.340 | 7.220 | 7.300 | 5.946 | 1,865 |
| 2021-10-29 | 7.280 | 7.320 | 7.240 | 7.320 | 5.962 | 4,496 |
| 2021-10-28 | 7.220 | 7.300 | 7.200 | 7.220 | 5.881 | 2,058 |
| 2021-10-27 | 7.200 | 7.300 | 7.200 | 7.240 | 5.897 | 7,559 |
| 2021-10-26 | 7.200 | 7.200 | 7.200 | 7.200 | 5.864 | 146 |
| 2021-10-25 | 7.280 | 7.300 | 7.200 | 7.200 | 5.864 | 622 |
| 2021-10-22 | 7.280 | 7.320 | 7.220 | 7.240 | 5.897 | 3,622 |
| 2021-10-21 | 7.320 | 7.320 | 7.200 | 7.200 | 5.864 | 2,041 |
| 2021-10-20 | 7.260 | 7.280 | 7.220 | 7.220 | 5.881 | 1,186 |
| 2021-10-19 | 7.280 | 7.340 | 7.240 | 7.280 | 5.929 | 2,498 |
| 2021-10-18 | 7.280 | 7.400 | 7.280 | 7.280 | 5.929 | 1,976 |
| 2021-10-15 | 7.400 | 7.400 | 7.280 | 7.380 | 6.011 | 2,299 |
| 2021-10-14 | 7.260 | 7.440 | 7.240 | 7.320 | 5.962 | 23,300 |
← NewerPage 22 of 22 · 1,279 trading days
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.