MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	100.00	102.00	98.300	102.00	96.817	2,614
2023-01-06	97.600	99.500	97.000	98.400	93.400	1,859
2023-01-05	96.600	97.400	96.000	96.600	91.691	1,620
2023-01-04	96.100	97.000	96.100	96.900	91.976	2,341
2023-01-03	92.500	97.300	91.500	96.600	91.691	8,742
2023-01-02	92.300	94.000	92.200	93.800	89.034	1,410
2022-12-30	91.500	92.500	90.400	91.800	87.135	2,635
2022-12-29	91.600	92.900	91.600	92.000	87.325	3,981
2022-12-28	96.200	96.200	92.400	92.400	87.705	2,015
2022-12-27	97.900	99.400	96.200	96.800	91.881	1,543
2022-12-23	96.300	97.600	95.000	96.200	91.312	2,764
2022-12-22	100.40	100.40	96.000	96.100	91.217	1,066
2022-12-21	96.400	99.400	96.400	98.100	93.115	517
2022-12-20	97.300	97.800	96.000	96.700	91.786	1,218
2022-12-19	97.000	99.500	97.000	97.900	92.925	816
2022-12-16	99.900	99.900	96.600	97.300	92.356	2,550
2022-12-15	99.500	101.80	99.000	99.000	93.969	2,383
2022-12-14	102.00	102.00	100.40	100.40	95.298	671
2022-12-13	103.20	105.00	102.00	102.00	96.817	1,497
2022-12-12	107.20	109.40	102.00	102.20	97.007	3,158
2022-12-09	102.00	107.20	101.00	107.00	101.56	5,056
2022-12-08	101.00	103.00	99.200	101.20	96.058	3,262
2022-12-07	99.900	102.40	99.100	101.00	95.868	1,598
2022-12-06	103.00	103.00	98.300	100.80	95.678	2,988
2022-12-05	102.00	103.00	101.40	101.40	96.247	990
2022-12-02	102.00	103.00	100.80	101.80	96.627	1,055
2022-12-01	101.60	103.00	99.300	102.20	97.007	1,958
2022-11-30	100.20	102.00	98.400	98.400	93.400	3,426
2022-11-29	99.300	101.20	99.100	101.20	96.058	1,710
2022-11-28	101.00	102.40	99.000	99.300	94.254	1,465
2022-11-25	100.20	102.80	98.000	101.60	96.437	1,206
2022-11-24	99.500	102.60	98.100	100.40	95.298	2,015
2022-11-23	98.100	100.00	96.600	98.800	93.779	3,029
2022-11-22	97.300	98.900	96.900	98.000	93.020	1,000
2022-11-21	98.300	98.300	96.700	97.600	92.640	1,114
2022-11-18	97.100	98.000	96.500	97.900	92.925	1,049
2022-11-17	99.500	100.00	95.200	96.000	91.122	1,381
2022-11-16	101.00	101.00	97.200	98.500	93.495	1,952
2022-11-15	102.00	102.40	99.200	100.00	94.918	2,380
2022-11-14	100.20	102.00	99.000	100.80	95.678	5,416
2022-11-11	98.900	98.900	95.400	97.600	92.640	6,684
2022-11-10	89.600	93.000	89.300	92.800	88.084	2,113
2022-11-09	91.900	91.900	89.700	90.200	85.616	1,669
2022-11-08	88.700	92.400	88.700	91.800	87.135	1,705
2022-11-07	87.400	91.000	86.700	88.500	84.003	2,244
2022-11-04	86.000	88.100	86.000	86.800	82.389	1,573
2022-11-03	87.000	87.000	83.900	85.400	81.060	2,723
2022-11-02	86.900	88.100	86.900	87.800	83.338	2,163
2022-11-01	85.400	87.000	84.100	86.200	81.820	3,182
2022-10-31	85.000	86.000	82.700	84.700	80.396	6,271
2022-10-28	84.200	85.500	83.500	84.500	80.206	2,318
2022-10-27	84.100	85.100	84.000	85.000	80.681	3,676
2022-10-26	82.500	85.300	82.500	84.100	79.826	8,932
2022-10-25	81.800	82.500	80.000	82.100	77.928	4,385
2022-10-24	83.100	83.500	80.000	82.000	77.833	3,053
2022-10-21	82.900	82.900	81.500	82.100	77.928	3,581
2022-10-20	82.200	82.800	81.000	82.000	77.833	4,396
2022-10-19	83.900	84.000	81.700	82.100	77.928	742
2022-10-18	82.600	84.000	81.100	82.800	78.593	1,617
2022-10-17	84.500	84.500	80.800	81.800	77.643	2,524

← NewerPage 17 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.