MBB INDUSTRIES historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	86.400	87.100	86.100	86.100	82.740	2,585
2023-12-12	85.500	85.900	85.100	85.900	82.548	683
2023-12-11	88.000	88.000	85.800	85.800	82.452	2,615
2023-12-08	86.600	87.600	86.000	87.600	84.181	792
2023-12-07	86.100	87.400	85.300	86.600	83.221	2,825
2023-12-06	87.200	88.100	86.000	87.700	84.278	1,421
2023-12-05	85.700	87.300	84.700	87.000	83.605	1,828
2023-12-04	88.700	88.800	85.400	85.700	82.356	2,506
2023-12-01	88.000	88.400	87.400	88.200	84.758	2,359
2023-11-30	87.200	88.300	85.000	87.700	84.278	6,629
2023-11-29	85.400	87.800	85.400	86.400	83.028	3,851
2023-11-28	84.700	85.800	84.500	85.100	81.779	715
2023-11-27	84.700	86.100	84.700	86.100	82.740	1,447
2023-11-24	85.800	85.800	84.300	84.600	81.299	376
2023-11-23	88.000	88.100	85.500	85.800	82.452	802
2023-11-22	87.100	88.700	87.000	88.200	84.758	2,525
2023-11-21	86.900	88.000	86.700	87.600	84.181	2,547
2023-11-20	87.300	88.000	85.300	87.000	83.605	4,751
2023-11-17	84.200	87.200	83.300	87.200	83.797	3,621
2023-11-16	86.100	86.200	83.200	83.400	80.145	7,997
2023-11-15	83.500	86.900	82.900	86.000	82.644	5,887
2023-11-14	80.000	83.900	79.100	83.500	80.241	13,163
2023-11-13	76.900	79.900	76.900	79.500	76.398	3,137
2023-11-10	77.000	77.000	76.200	76.700	73.707	730
2023-11-09	76.000	77.100	76.000	77.100	74.091	181
2023-11-08	76.500	76.600	75.700	76.300	73.322	484
2023-11-07	77.200	77.900	76.500	76.600	73.611	728
2023-11-06	78.000	78.000	77.100	77.900	74.860	2,068
2023-11-03	77.700	78.000	76.700	77.500	74.476	597
2023-11-02	78.700	80.300	78.700	78.800	75.725	5,556
2023-11-01	76.900	78.500	76.900	77.700	74.668	362
2023-10-31	76.000	76.800	75.300	76.200	73.226	877
2023-10-30	76.200	76.200	75.500	76.100	73.130	1,787
2023-10-27	73.200	75.500	73.200	74.800	71.881	1,000
2023-10-26	74.200	75.600	73.900	74.300	71.401	1,606
2023-10-25	75.600	75.700	74.600	74.600	71.689	1,062
2023-10-24	72.800	75.500	72.800	75.000	72.073	907
2023-10-23	73.100	73.200	72.400	72.700	69.863	1,474
2023-10-20	72.900	73.300	72.500	72.900	70.055	1,921
2023-10-19	73.200	74.000	73.000	73.400	70.536	1,789
2023-10-18	74.100	74.800	73.300	73.600	70.728	1,328
2023-10-17	73.600	74.800	73.400	74.200	71.304	1,441
2023-10-16	74.300	74.300	73.300	73.600	70.728	1,931
2023-10-13	74.100	75.000	73.600	74.200	71.304	3,255
2023-10-12	75.500	76.400	73.600	73.900	71.016	851
2023-10-11	75.100	76.500	75.100	76.000	73.034	1,787
2023-10-10	74.700	75.400	74.700	75.100	72.169	1,086
2023-10-09	74.500	74.800	73.600	74.100	71.208	1,371
2023-10-06	75.300	75.400	74.300	75.100	72.169	1,643
2023-10-05	75.600	76.400	75.300	75.300	72.361	1,964
2023-10-04	75.500	76.000	74.300	75.600	72.650	4,225
2023-10-03	76.000	76.000	75.200	75.600	72.650	2,980
2023-10-02	76.700	76.700	75.000	76.000	73.034	2,579
2023-09-29	75.600	76.900	75.000	76.000	73.034	6,367
2023-09-28	74.900	75.900	74.800	75.700	72.746	4,074
2023-09-27	75.300	75.600	74.300	74.700	71.785	4,178
2023-09-26	77.000	77.000	75.000	75.500	72.554	3,915
2023-09-25	77.800	78.100	75.300	77.400	74.380	5,942
2023-09-22	78.300	78.500	77.500	77.600	74.572	1,082
2023-09-21	78.800	79.400	77.800	78.100	75.052	2,563

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.