MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	78.800	78.800	76.900	77.400	74.380	3,275
2023-06-28	79.000	79.000	77.200	77.400	74.380	1,976
2023-06-27	78.900	78.900	76.900	77.800	74.764	2,283
2023-06-26	78.700	78.800	77.700	78.500	75.437	2,327
2023-06-23	80.900	80.900	79.000	79.000	75.917	2,019
2023-06-22	79.800	81.300	79.800	81.100	77.935	3,154
2023-06-21	80.000	80.500	79.800	79.800	76.686	1,807
2023-06-20	80.100	80.800	79.500	80.000	76.878	1,503
2023-06-19	80.800	81.300	79.400	79.500	76.398	3,336
2023-06-16	79.600	80.900	79.500	80.600	77.455	3,797
2023-06-15	79.900	79.900	78.500	79.400	76.301	1,347
2023-06-14	80.500	81.600	79.400	79.400	76.301	2,279
2023-06-13	81.100	82.100	80.100	80.800	77.647	4,004
2023-06-12	79.700	82.800	79.700	81.500	77.359	4,737
2023-06-09	79.000	79.400	78.100	79.000	74.986	2,322
2023-06-08	78.500	79.900	78.500	78.800	74.796	1,594
2023-06-07	79.000	79.200	78.000	78.400	74.416	1,214
2023-06-06	79.900	79.900	78.200	78.400	74.416	1,490
2023-06-05	80.000	80.400	78.300	78.300	74.321	1,433
2023-06-02	78.300	79.800	78.100	79.700	75.650	3,437
2023-06-01	78.800	79.300	77.800	77.800	73.847	2,482
2023-05-31	80.500	80.500	78.200	78.200	74.226	1,602
2023-05-30	80.400	81.200	79.600	80.600	76.504	3,088
2023-05-29	81.500	81.500	78.900	79.400	75.365	1,175
2023-05-26	79.500	80.500	79.400	80.200	76.125	3,233
2023-05-25	79.300	79.700	78.800	79.000	74.986	3,509
2023-05-24	80.000	80.100	78.500	78.600	74.606	5,012
2023-05-23	80.000	80.700	79.800	80.000	75.935	2,560
2023-05-22	80.100	80.700	79.100	79.500	75.460	4,119
2023-05-19	79.900	80.300	79.400	80.000	75.935	1,600
2023-05-18	79.500	80.000	79.000	79.500	75.460	4,711
2023-05-17	79.900	80.000	78.900	79.300	75.270	4,725
2023-05-16	81.500	81.800	79.900	80.000	75.935	1,896
2023-05-15	84.300	84.300	80.600	81.100	76.979	2,987
2023-05-12	81.200	82.500	81.100	81.500	77.359	2,359
2023-05-11	81.400	81.400	80.400	80.900	76.789	2,462
2023-05-10	81.300	81.300	80.100	81.300	77.169	4,507
2023-05-09	82.000	82.000	80.500	81.300	77.169	3,835
2023-05-08	82.100	82.100	81.400	81.700	77.548	1,024
2023-05-05	81.400	82.300	80.900	82.300	78.118	2,590
2023-05-04	81.400	81.700	80.600	81.000	76.884	1,907
2023-05-03	82.900	82.900	81.500	81.700	77.548	3,678
2023-05-02	84.800	84.800	82.000	82.200	78.023	2,801
2023-04-28	82.100	82.900	81.300	82.700	78.498	3,267
2023-04-27	83.300	83.500	82.000	82.000	77.833	3,509
2023-04-26	82.900	83.400	81.600	82.500	78.308	5,025
2023-04-25	84.800	84.800	83.400	83.400	79.162	3,220
2023-04-24	83.400	85.000	83.100	84.500	80.206	8,107
2023-04-21	83.900	83.900	82.300	83.200	78.972	5,380
2023-04-20	83.800	84.000	82.700	83.300	79.067	5,805
2023-04-19	82.100	84.000	81.700	83.900	79.637	7,525
2023-04-18	82.400	82.800	81.600	82.200	78.023	7,826
2023-04-17	82.200	83.100	81.600	81.700	77.548	7,783
2023-04-14	80.000	83.000	80.000	82.000	77.833	28,211
2023-04-13	79.700	80.000	79.300	80.000	75.935	18,151
2023-04-12	79.600	80.000	79.100	79.400	75.365	8,645
2023-04-11	79.800	80.000	79.000	79.400	75.365	12,630
2023-04-06	80.000	80.000	78.900	79.500	75.460	29,083
2023-04-05	79.000	79.800	78.700	79.500	75.460	19,015
2023-04-04	78.600	80.000	78.600	79.000	74.986	28,463

← NewerPage 15 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.