MBB INDUSTRIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 102.60 | 104.40 | 101.60 | 103.00 | 99.929 | 2,016 |
| 2024-08-29 | 103.00 | 103.00 | 100.80 | 102.60 | 99.541 | 440 |
| 2024-08-28 | 96.900 | 102.00 | 96.200 | 102.00 | 98.959 | 2,942 |
| 2024-08-27 | 99.000 | 99.000 | 97.800 | 98.500 | 95.563 | 2,612 |
| 2024-08-26 | 104.80 | 105.20 | 101.00 | 101.00 | 97.989 | 4,162 |
| 2024-08-23 | 105.20 | 105.80 | 105.00 | 105.00 | 101.87 | 480 |
| 2024-08-22 | 105.00 | 107.40 | 104.00 | 105.80 | 102.65 | 958 |
| 2024-08-21 | 104.60 | 105.80 | 104.20 | 105.00 | 101.87 | 767 |
| 2024-08-20 | 107.20 | 107.20 | 104.40 | 105.00 | 101.87 | 496 |
| 2024-08-19 | 106.20 | 107.40 | 106.20 | 106.80 | 103.62 | 420 |
| 2024-08-16 | 102.60 | 106.00 | 102.40 | 105.80 | 102.65 | 728 |
| 2024-08-15 | 104.20 | 104.20 | 101.00 | 101.80 | 98.765 | 1,779 |
| 2024-08-14 | 103.40 | 104.40 | 102.20 | 104.00 | 100.90 | 906 |
| 2024-08-13 | 98.300 | 99.500 | 98.000 | 98.100 | 95.175 | 572 |
| 2024-08-12 | 98.900 | 100.40 | 97.500 | 99.300 | 96.339 | 1,412 |
| 2024-08-09 | 98.300 | 100.40 | 96.900 | 98.200 | 95.272 | 1,402 |
| 2024-08-08 | 99.000 | 99.000 | 96.100 | 97.500 | 94.593 | 1,523 |
| 2024-08-07 | 95.300 | 98.800 | 95.300 | 98.500 | 95.563 | 993 |
| 2024-08-06 | 95.000 | 97.300 | 94.400 | 96.500 | 93.623 | 1,340 |
| 2024-08-05 | 98.000 | 98.000 | 91.500 | 94.100 | 91.294 | 5,673 |
| 2024-08-02 | 101.60 | 101.60 | 97.400 | 98.000 | 95.078 | 1,927 |
| 2024-08-01 | 104.20 | 104.20 | 101.00 | 101.00 | 97.989 | 1,470 |
| 2024-07-31 | 102.60 | 103.80 | 102.60 | 103.40 | 100.32 | 1,006 |
| 2024-07-29 | 104.60 | 105.20 | 102.60 | 102.60 | 99.541 | 1,303 |
| 2024-07-26 | 102.60 | 103.80 | 102.40 | 103.80 | 100.71 | 740 |
| 2024-07-25 | 104.80 | 105.00 | 102.40 | 102.60 | 99.541 | 2,622 |
| 2024-07-24 | 104.60 | 105.00 | 104.60 | 104.60 | 101.48 | 471 |
| 2024-07-23 | 107.60 | 107.60 | 105.20 | 105.40 | 102.26 | 741 |
| 2024-07-22 | 105.00 | 107.00 | 104.60 | 107.00 | 103.81 | 859 |
| 2024-07-19 | 104.40 | 106.00 | 104.00 | 104.20 | 101.09 | 529 |
| 2024-07-18 | 106.20 | 107.40 | 105.00 | 105.20 | 102.06 | 1,339 |
| 2024-07-17 | 106.80 | 106.80 | 104.40 | 105.40 | 102.26 | 2,664 |
| 2024-07-16 | 106.40 | 106.80 | 105.00 | 105.80 | 102.65 | 1,164 |
| 2024-07-15 | 104.80 | 108.20 | 104.60 | 107.00 | 103.81 | 2,282 |
| 2024-07-12 | 101.80 | 103.00 | 101.00 | 103.00 | 99.929 | 1,106 |
| 2024-07-11 | 101.40 | 101.60 | 100.40 | 101.60 | 98.571 | 672 |
| 2024-07-10 | 101.00 | 101.40 | 100.40 | 101.40 | 98.377 | 668 |
| 2024-07-09 | 102.20 | 103.20 | 101.40 | 101.60 | 98.571 | 1,732 |
| 2024-07-08 | 102.60 | 102.60 | 101.00 | 102.00 | 98.959 | 1,975 |
| 2024-07-05 | 102.80 | 103.00 | 101.20 | 101.40 | 98.377 | 780 |
| 2024-07-04 | 103.00 | 103.60 | 101.40 | 101.60 | 98.571 | 1,546 |
| 2024-07-03 | 101.80 | 103.20 | 101.00 | 103.20 | 100.12 | 2,312 |
| 2024-07-02 | 103.00 | 103.00 | 101.20 | 102.00 | 98.959 | 1,925 |
| 2024-07-01 | 104.20 | 105.20 | 103.20 | 103.20 | 100.12 | 1,804 |
| 2024-06-28 | 106.20 | 106.60 | 103.20 | 103.60 | 100.51 | 1,563 |
| 2024-06-27 | 105.20 | 107.00 | 104.80 | 106.00 | 102.84 | 2,486 |
| 2024-06-26 | 108.40 | 108.60 | 105.20 | 106.40 | 102.25 | 1,716 |
| 2024-06-25 | 108.60 | 108.80 | 107.60 | 107.60 | 103.40 | 532 |
| 2024-06-24 | 108.20 | 110.00 | 107.20 | 109.60 | 105.32 | 1,704 |
| 2024-06-21 | 108.60 | 109.00 | 107.00 | 107.60 | 103.40 | 3,234 |
| 2024-06-20 | 106.40 | 109.80 | 106.40 | 109.40 | 105.13 | 2,319 |
| 2024-06-19 | 106.20 | 108.60 | 106.20 | 107.20 | 103.02 | 1,542 |
| 2024-06-18 | 107.80 | 109.00 | 107.40 | 107.60 | 103.40 | 473 |
| 2024-06-17 | 107.80 | 109.00 | 105.20 | 106.80 | 102.63 | 1,106 |
| 2024-06-14 | 110.40 | 110.40 | 103.80 | 107.40 | 103.21 | 6,507 |
| 2024-06-13 | 113.40 | 113.80 | 110.20 | 110.20 | 105.90 | 1,501 |
| 2024-06-12 | 112.60 | 115.00 | 112.60 | 114.20 | 109.74 | 1,329 |
| 2024-06-11 | 115.00 | 115.20 | 111.40 | 112.00 | 107.63 | 1,528 |
| 2024-06-10 | 113.40 | 117.00 | 113.40 | 115.40 | 110.90 | 1,609 |
| 2024-06-07 | 115.00 | 115.00 | 114.20 | 114.40 | 109.94 | 1,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.2100 EUR |
| 2025-06-18 | 3.3300 EUR |
| 2024-06-27 | 1.0100 EUR |
| 2023-06-13 | 1.0000 EUR |
| 2022-07-01 | 1.9800 EUR |
| 2022-06-13 | 0.9900 EUR |
| 2021-06-09 | 1.7600 EUR |
| 2020-08-25 | 0.7000 EUR |
| 2019-05-29 | 0.6900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.