MBB INDUSTRIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 117.00 | 117.00 | 114.00 | 114.00 | 109.55 | 2,250 |
| 2024-06-05 | 112.00 | 116.80 | 112.00 | 116.60 | 112.05 | 1,729 |
| 2024-06-04 | 113.00 | 113.00 | 111.80 | 112.00 | 107.63 | 706 |
| 2024-06-03 | 114.20 | 114.40 | 112.00 | 112.80 | 108.40 | 6,517 |
| 2024-05-31 | 111.00 | 113.40 | 110.40 | 113.40 | 108.97 | 9,807 |
| 2024-05-30 | 110.00 | 112.40 | 109.60 | 112.00 | 107.63 | 1,801 |
| 2024-05-29 | 109.20 | 109.40 | 108.00 | 109.40 | 105.13 | 1,192 |
| 2024-05-28 | 111.60 | 112.20 | 110.00 | 110.00 | 105.71 | 2,100 |
| 2024-05-27 | 111.40 | 113.20 | 110.80 | 111.20 | 106.86 | 1,719 |
| 2024-05-24 | 108.40 | 112.00 | 107.60 | 112.00 | 107.63 | 4,385 |
| 2024-05-23 | 108.00 | 109.00 | 107.80 | 108.40 | 104.17 | 2,800 |
| 2024-05-22 | 107.00 | 108.00 | 105.80 | 107.40 | 103.21 | 2,989 |
| 2024-05-21 | 108.20 | 108.40 | 105.40 | 105.80 | 101.67 | 727 |
| 2024-05-20 | 108.60 | 108.60 | 108.20 | 108.40 | 104.17 | 1,411 |
| 2024-05-17 | 108.40 | 108.60 | 108.00 | 108.00 | 103.79 | 784 |
| 2024-05-16 | 109.00 | 109.00 | 107.20 | 108.60 | 104.36 | 1,245 |
| 2024-05-15 | 107.20 | 109.00 | 107.20 | 108.60 | 104.36 | 4,178 |
| 2024-05-14 | 104.80 | 106.60 | 104.20 | 106.00 | 101.86 | 3,338 |
| 2024-05-13 | 108.00 | 108.00 | 103.20 | 104.40 | 100.33 | 2,847 |
| 2024-05-10 | 105.00 | 109.80 | 105.00 | 108.20 | 103.98 | 2,992 |
| 2024-05-09 | 103.60 | 105.00 | 103.40 | 104.60 | 100.52 | 951 |
| 2024-05-08 | 103.60 | 104.00 | 102.80 | 103.40 | 99.365 | 1,014 |
| 2024-05-07 | 103.60 | 104.40 | 103.00 | 104.00 | 99.941 | 2,266 |
| 2024-05-06 | 102.80 | 103.00 | 102.40 | 103.00 | 98.981 | 2,083 |
| 2024-05-03 | 103.00 | 104.20 | 102.80 | 102.80 | 98.788 | 387 |
| 2024-05-02 | 105.00 | 105.00 | 103.00 | 103.20 | 99.173 | 1,683 |
| 2024-04-30 | 102.60 | 104.40 | 102.60 | 104.40 | 100.33 | 2,081 |
| 2024-04-29 | 103.00 | 103.20 | 102.00 | 103.20 | 99.173 | 1,603 |
| 2024-04-26 | 102.40 | 104.40 | 102.40 | 103.00 | 98.981 | 3,210 |
| 2024-04-25 | 103.00 | 104.80 | 102.40 | 102.40 | 98.404 | 1,966 |
| 2024-04-24 | 102.80 | 103.00 | 101.60 | 102.40 | 98.404 | 1,936 |
| 2024-04-23 | 102.00 | 102.40 | 100.20 | 101.80 | 97.827 | 1,762 |
| 2024-04-22 | 98.200 | 102.20 | 98.200 | 102.20 | 98.212 | 1,904 |
| 2024-04-19 | 98.600 | 99.900 | 98.300 | 99.000 | 95.137 | 3,009 |
| 2024-04-18 | 99.600 | 100.00 | 99.300 | 100.00 | 96.098 | 1,334 |
| 2024-04-17 | 100.40 | 101.00 | 99.900 | 100.20 | 96.290 | 1,461 |
| 2024-04-16 | 100.80 | 102.80 | 99.700 | 101.00 | 97.059 | 3,664 |
| 2024-04-15 | 102.20 | 103.40 | 101.40 | 103.00 | 98.981 | 1,546 |
| 2024-04-12 | 100.20 | 103.40 | 100.00 | 103.00 | 98.981 | 4,652 |
| 2024-04-11 | 102.60 | 102.60 | 99.900 | 100.40 | 96.482 | 3,071 |
| 2024-04-10 | 102.00 | 103.60 | 101.20 | 102.80 | 98.788 | 1,817 |
| 2024-04-09 | 102.00 | 102.40 | 100.60 | 101.80 | 97.827 | 1,891 |
| 2024-04-08 | 102.60 | 103.00 | 98.300 | 102.40 | 98.404 | 3,510 |
| 2024-04-05 | 103.00 | 103.60 | 101.60 | 102.00 | 98.020 | 2,750 |
| 2024-04-04 | 103.20 | 104.40 | 103.20 | 104.20 | 100.13 | 4,840 |
| 2024-04-03 | 103.00 | 104.60 | 101.60 | 103.80 | 99.749 | 4,001 |
| 2024-04-02 | 102.40 | 103.60 | 101.20 | 102.60 | 98.596 | 3,197 |
| 2024-03-28 | 103.00 | 103.60 | 102.40 | 102.40 | 98.404 | 2,588 |
| 2024-03-27 | 101.00 | 103.60 | 101.00 | 103.00 | 98.981 | 6,065 |
| 2024-03-26 | 100.40 | 101.60 | 100.00 | 100.60 | 96.674 | 2,098 |
| 2024-03-25 | 99.500 | 100.40 | 99.200 | 100.40 | 96.482 | 3,168 |
| 2024-03-22 | 98.700 | 100.00 | 98.700 | 99.500 | 95.617 | 4,451 |
| 2024-03-21 | 98.400 | 98.800 | 97.300 | 98.700 | 94.848 | 1,946 |
| 2024-03-20 | 97.200 | 97.800 | 96.500 | 97.400 | 93.599 | 2,898 |
| 2024-03-19 | 97.100 | 97.100 | 95.500 | 96.400 | 92.638 | 3,631 |
| 2024-03-18 | 95.000 | 97.000 | 95.000 | 96.800 | 93.022 | 982 |
| 2024-03-15 | 97.900 | 98.000 | 95.000 | 96.400 | 92.638 | 4,287 |
| 2024-03-14 | 95.500 | 98.000 | 95.500 | 97.000 | 93.215 | 3,078 |
| 2024-03-13 | 94.800 | 95.500 | 94.700 | 95.500 | 91.773 | 1,045 |
| 2024-03-12 | 94.200 | 95.500 | 94.200 | 95.300 | 91.581 | 2,358 |
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.