Bilfinger SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 98.000 | 99.200 | 96.800 | 97.900 | 94.815 | 96,921 |
| 2026-04-30 | 96.450 | 98.950 | 95.950 | 98.100 | 95.009 | 117,795 |
| 2026-04-29 | 98.050 | 98.350 | 96.700 | 97.300 | 94.234 | 80,452 |
| 2026-04-28 | 99.500 | 99.500 | 97.050 | 97.650 | 94.573 | 78,572 |
| 2026-04-27 | 99.250 | 99.350 | 98.200 | 98.800 | 95.686 | 77,372 |
| 2026-04-24 | 101.10 | 101.10 | 97.650 | 98.900 | 95.783 | 162,356 |
| 2026-04-23 | 104.90 | 105.10 | 100.60 | 101.90 | 98.689 | 136,278 |
| 2026-04-22 | 107.60 | 108.30 | 105.10 | 106.30 | 102.95 | 59,119 |
| 2026-04-21 | 109.30 | 109.30 | 106.30 | 106.50 | 103.14 | 53,081 |
| 2026-04-20 | 108.60 | 109.20 | 107.90 | 108.40 | 104.98 | 50,409 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.8000 EUR |
| 2025-05-15 | 2.4000 EUR |
| 2024-05-16 | 1.8000 EUR |
| 2023-06-02 | 0.5661 EUR |
| 2023-04-21 | 1.3000 EUR |
| 2022-05-12 | 4.7500 EUR |
| 2021-04-16 | 1.8800 EUR |
| 2020-06-25 | 0.1200 EUR |
| 2020-04-24 | 1.0000 EUR |
| 2019-05-09 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.