MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	84.000	85.000	83.000	83.200	78.972	2,748
2022-10-13	85.700	85.700	80.100	82.900	78.687	3,973
2022-10-12	82.100	82.600	81.400	82.000	77.833	1,650
2022-10-11	82.500	83.800	81.300	82.300	78.118	3,172
2022-10-10	82.400	83.200	81.100	82.200	78.023	1,416
2022-10-07	82.000	82.700	80.600	81.100	76.979	1,939
2022-10-06	82.300	83.400	81.300	82.000	77.833	4,621
2022-10-05	83.300	83.600	81.500	81.800	77.643	2,874
2022-10-04	81.300	84.500	81.300	83.400	79.162	3,439
2022-10-03	80.100	81.500	79.100	80.700	76.599	3,208
2022-09-30	79.600	81.300	79.400	79.400	75.365	3,903
2022-09-29	81.100	81.500	79.100	79.800	75.745	1,495
2022-09-28	81.800	84.500	80.300	81.600	77.453	6,269
2022-09-27	85.000	85.600	81.900	83.000	78.782	2,211
2022-09-26	85.700	86.200	84.800	85.000	80.681	1,082
2022-09-23	87.800	88.000	83.600	86.500	82.104	4,050
2022-09-22	91.700	92.100	87.300	89.000	84.477	1,509
2022-09-21	90.200	91.600	89.000	91.100	86.471	2,948
2022-09-20	93.000	93.000	90.100	90.100	85.522	716
2022-09-19	91.800	92.000	88.700	91.800	87.135	3,640
2022-09-16	93.600	93.600	91.400	91.600	86.945	2,950
2022-09-15	96.200	96.600	93.200	93.600	88.844	1,595
2022-09-14	99.300	100.80	96.100	96.600	91.691	1,486
2022-09-13	100.00	101.40	99.200	100.80	95.678	3,197
2022-09-12	97.000	100.60	97.000	99.500	94.444	2,002
2022-09-09	97.200	98.600	96.100	96.700	91.786	969
2022-09-08	98.000	98.200	96.100	96.400	91.501	1,294
2022-09-07	98.100	98.100	97.200	97.500	92.546	1,288
2022-09-06	99.000	99.200	97.700	98.100	93.115	673
2022-09-05	99.600	99.600	96.100	98.000	93.020	2,222
2022-09-02	98.300	99.000	97.700	97.800	92.830	1,517
2022-09-01	97.400	99.300	97.200	99.300	94.254	1,940
2022-08-31	97.600	97.600	96.100	96.500	91.596	1,049
2022-08-30	97.100	99.100	96.600	97.500	92.546	909
2022-08-29	99.100	99.100	96.400	97.100	92.166	1,366
2022-08-26	99.000	100.00	97.300	98.900	93.874	1,051
2022-08-25	100.00	100.00	98.800	98.800	93.779	1,060
2022-08-24	100.00	100.00	98.600	99.500	94.444	985
2022-08-23	99.400	101.40	99.400	101.20	96.058	1,089
2022-08-22	100.40	102.00	99.300	99.700	94.634	1,999
2022-08-19	101.00	102.00	99.100	100.60	95.488	1,304
2022-08-18	100.80	101.80	100.00	100.80	95.678	1,198
2022-08-17	103.00	103.20	98.400	99.700	94.634	3,105
2022-08-16	104.80	105.20	102.80	103.00	97.766	1,913
2022-08-15	107.20	107.20	102.80	103.40	98.146	1,528
2022-08-12	105.40	106.80	105.00	105.80	100.42	1,845
2022-08-11	105.00	105.20	103.80	104.80	99.475	777
2022-08-10	103.80	105.00	102.60	104.80	99.475	4,411
2022-08-09	103.20	104.80	102.40	104.00	98.715	9,974
2022-08-08	104.00	104.40	102.40	103.40	98.146	1,144
2022-08-05	106.80	106.80	104.20	104.80	99.475	827
2022-08-04	105.60	106.80	104.20	106.00	100.61	1,201
2022-08-03	107.80	107.80	105.60	106.00	100.61	2,497
2022-08-02	107.20	107.80	105.80	107.40	101.94	2,080
2022-08-01	110.20	110.40	107.00	107.40	101.94	1,465
2022-07-29	106.40	108.40	106.40	108.00	102.51	648
2022-07-28	103.00	107.80	103.00	105.60	100.23	1,909
2022-07-27	103.00	103.20	101.80	102.20	97.007	1,583
2022-07-26	105.00	105.20	102.60	104.20	98.905	665
2022-07-25	108.00	109.00	105.00	105.20	99.854	1,751

← NewerPage 18 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.