MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	80.300	80.300	78.700	79.200	75.175	5,689
2023-03-31	80.900	80.900	79.600	79.900	75.840	3,344
2023-03-30	78.900	81.500	78.200	80.800	76.694	7,287
2023-03-29	78.300	78.300	75.200	77.500	73.562	4,830
2023-03-28	76.800	77.200	75.500	76.600	72.708	4,929
2023-03-27	78.400	78.400	76.100	77.300	73.372	5,531
2023-03-24	76.600	77.000	75.700	76.000	72.138	7,703
2023-03-23	76.800	77.600	76.200	77.500	73.562	2,551
2023-03-22	75.900	77.700	75.500	77.000	73.087	2,861
2023-03-21	78.600	78.800	76.400	76.500	72.613	6,308
2023-03-20	77.500	78.000	75.400	77.400	73.467	12,589
2023-03-17	78.400	78.400	76.800	77.500	73.562	5,475
2023-03-16	77.700	79.000	76.900	78.000	74.036	15,351
2023-03-15	79.300	79.400	76.600	76.600	72.708	5,993
2023-03-14	77.700	79.700	77.200	78.800	74.796	7,530
2023-03-13	80.700	80.700	77.100	77.100	73.182	7,587
2023-03-10	80.000	80.800	79.000	79.800	75.745	7,900
2023-03-09	80.000	81.500	79.900	80.500	76.409	18,868
2023-03-08	80.200	80.200	79.400	79.700	75.650	5,520
2023-03-07	80.100	81.200	79.700	80.100	76.030	10,901
2023-03-06	80.500	80.800	79.000	79.300	75.270	9,413
2023-03-03	78.900	81.600	78.900	80.000	75.935	7,318
2023-03-02	79.000	80.000	78.500	78.500	74.511	4,320
2023-03-01	80.000	80.300	78.600	79.400	75.365	4,876
2023-02-28	78.200	80.200	77.700	79.200	75.175	13,854
2023-02-27	76.700	78.600	75.800	78.200	74.226	10,038
2023-02-24	78.200	78.400	75.700	75.700	71.853	5,395
2023-02-23	78.500	79.000	77.500	77.600	73.657	5,627
2023-02-22	79.000	79.000	77.000	78.200	74.226	4,643
2023-02-21	79.600	80.200	78.400	78.700	74.701	11,125
2023-02-20	81.000	81.400	78.700	79.700	75.650	10,228
2023-02-17	80.000	80.700	78.800	79.500	75.460	8,039
2023-02-16	79.400	81.300	78.600	80.700	76.599	19,100
2023-02-15	82.100	82.100	77.600	78.800	74.796	15,299
2023-02-14	82.900	84.000	80.600	80.900	76.789	12,725
2023-02-13	85.500	85.900	82.000	82.100	77.928	14,297
2023-02-10	85.700	86.000	84.000	85.600	81.250	9,198
2023-02-09	83.800	84.500	83.200	84.000	79.732	2,469
2023-02-08	83.000	84.400	82.100	82.800	78.593	4,052
2023-02-07	84.500	84.500	82.500	82.900	78.687	1,587
2023-02-06	85.000	85.800	83.700	84.200	79.921	3,588
2023-02-03	85.300	86.000	83.800	85.900	81.535	5,085
2023-02-02	87.200	88.700	85.100	85.300	80.965	5,546
2023-02-01	86.900	88.800	86.000	86.200	81.820	4,820
2023-01-31	96.500	96.600	87.200	88.100	83.623	9,950
2023-01-30	100.00	100.00	97.300	98.600	93.590	1,074
2023-01-27	100.20	100.80	99.800	100.20	95.108	3,053
2023-01-26	98.500	100.40	97.900	100.00	94.918	3,756
2023-01-25	99.500	100.00	97.500	98.100	93.115	1,639
2023-01-24	100.20	101.00	99.000	99.400	94.349	1,756
2023-01-23	100.00	100.80	99.500	100.20	95.108	982
2023-01-20	98.500	99.900	98.300	99.800	94.729	301
2023-01-19	102.00	102.00	98.200	98.200	93.210	1,929
2023-01-18	104.00	105.20	101.00	101.20	96.058	2,429
2023-01-17	105.80	106.80	103.60	104.60	99.285	1,832
2023-01-16	102.40	103.80	102.00	102.80	97.576	751
2023-01-13	103.80	105.00	102.00	102.20	97.007	2,275
2023-01-12	102.20	104.20	101.40	104.00	98.715	1,327
2023-01-11	102.40	103.60	101.00	101.00	95.868	1,094
2023-01-10	101.40	101.60	100.20	100.40	95.298	1,051

← NewerPage 16 of 22 · 1,278 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.