MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	78.800	79.400	77.800	78.100	75.052	2,563
2023-09-20	79.200	79.600	79.200	79.600	76.494	370
2023-09-19	79.900	81.200	79.000	79.000	75.917	3,149
2023-09-18	81.300	81.600	79.800	80.400	77.262	2,175
2023-09-15	80.400	82.700	80.300	81.500	78.320	9,761
2023-09-14	80.000	80.400	79.400	80.300	77.166	1,973
2023-09-13	81.300	81.300	79.600	79.700	76.590	2,132
2023-09-12	81.400	81.600	80.500	80.700	77.551	1,150
2023-09-11	81.300	82.100	80.700	81.100	77.935	1,112
2023-09-08	81.500	81.500	80.300	80.600	77.455	1,528
2023-09-07	81.100	82.400	81.000	81.200	78.031	3,230
2023-09-06	80.200	81.200	80.000	81.200	78.031	1,583
2023-09-05	79.200	82.800	79.200	80.700	77.551	9,267
2023-09-04	77.300	79.800	77.300	79.600	76.494	7,726
2023-09-01	78.700	78.700	76.300	76.900	73.899	1,900
2023-08-31	75.100	78.000	75.100	78.000	74.956	4,920
2023-08-30	74.700	75.400	74.600	75.300	72.361	2,081
2023-08-29	74.800	75.100	74.700	74.700	71.785	539
2023-08-28	74.000	75.500	74.000	74.600	71.689	1,418
2023-08-25	72.300	73.900	72.000	73.400	70.536	3,326
2023-08-24	74.900	74.900	72.600	72.600	69.767	2,018
2023-08-23	74.800	75.300	73.500	74.400	71.497	1,694
2023-08-22	75.500	75.600	74.200	74.500	71.593	2,683
2023-08-21	75.700	76.300	75.100	75.500	72.554	3,332
2023-08-18	76.200	76.500	75.600	75.600	72.650	2,217
2023-08-17	75.200	76.300	75.000	76.300	73.322	2,496
2023-08-16	74.300	75.600	74.200	75.200	72.265	3,362
2023-08-15	75.800	75.800	74.200	74.500	71.593	2,465
2023-08-14	74.900	75.500	74.700	75.300	72.361	2,552
2023-08-11	75.700	76.000	73.900	74.900	71.977	4,566
2023-08-10	76.600	76.600	76.000	76.100	73.130	752
2023-08-09	76.200	76.800	75.600	76.300	73.322	1,278
2023-08-08	76.700	76.700	75.700	75.700	72.746	1,489
2023-08-07	77.400	77.400	75.800	76.400	73.419	2,798
2023-08-04	76.300	77.100	75.600	77.100	74.091	2,938
2023-08-03	75.500	76.500	75.500	76.200	73.226	3,581
2023-08-02	77.600	77.600	75.900	76.100	73.130	2,798
2023-08-01	78.300	78.600	77.800	77.800	74.764	1,235
2023-07-31	78.400	79.000	78.000	78.800	75.725	2,904
2023-07-28	78.100	78.800	77.700	78.800	75.725	1,305
2023-07-27	79.300	79.300	77.600	78.100	75.052	3,380
2023-07-26	79.500	79.500	78.500	79.200	76.109	9,488
2023-07-25	79.800	79.800	78.900	79.600	76.494	3,931
2023-07-24	79.200	79.400	78.600	79.400	76.301	4,282
2023-07-21	79.600	79.900	78.200	79.000	75.917	2,544
2023-07-20	79.900	80.600	79.700	79.900	76.782	3,448
2023-07-19	80.400	81.000	80.100	80.500	77.359	7,451
2023-07-18	80.800	80.800	79.700	79.900	76.782	2,470
2023-07-17	80.900	80.900	80.300	80.700	77.551	1,655
2023-07-14	80.800	81.400	80.400	80.700	77.551	2,823
2023-07-13	81.300	81.400	80.300	80.700	77.551	2,894
2023-07-12	80.200	81.200	79.200	81.200	78.031	4,768
2023-07-11	79.300	79.600	78.500	79.600	76.494	2,202
2023-07-10	79.000	79.100	78.100	78.500	75.437	1,829
2023-07-07	78.000	79.100	77.500	79.000	75.917	1,869
2023-07-06	79.100	80.300	77.600	77.600	74.572	2,308
2023-07-05	80.000	80.000	78.500	79.700	76.590	1,514
2023-07-04	80.000	80.600	79.600	79.800	76.686	1,516
2023-07-03	80.100	81.100	78.800	79.400	76.301	1,965
2023-06-30	77.900	80.400	77.900	79.800	76.686	4,621

← NewerPage 14 of 22 · 1,275 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.