MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	103.80	111.00	103.80	109.00	103.46	5,523
2022-07-21	104.40	105.60	103.00	103.60	98.336	2,659
2022-07-20	107.40	107.40	103.20	104.60	99.285	871
2022-07-19	101.20	105.60	100.20	105.60	100.23	2,196
2022-07-18	102.40	105.80	101.20	102.20	97.007	3,294
2022-07-15	102.20	103.00	99.900	100.80	95.678	3,719
2022-07-14	102.60	104.80	101.40	101.40	96.247	840
2022-07-13	108.00	108.00	103.60	103.80	98.525	1,383
2022-07-12	111.60	111.60	106.20	107.20	101.75	774
2022-07-11	113.80	113.80	108.80	108.80	103.27	2,410
2022-07-08	108.60	114.00	105.60	113.00	107.26	1,986
2022-07-07	100.80	108.20	100.80	108.20	102.70	3,334
2022-07-06	98.000	101.40	98.000	100.00	94.918	1,284
2022-07-05	101.20	102.00	98.000	98.200	93.210	1,420
2022-07-04	102.40	103.20	100.60	100.60	95.488	1,183
2022-07-01	100.60	103.80	100.00	101.60	96.437	1,922
2022-06-30	105.00	105.00	100.40	102.00	94.937	2,606
2022-06-29	111.40	111.40	105.00	107.00	99.591	2,790
2022-06-28	110.00	112.40	108.20	109.00	101.45	1,392
2022-06-27	110.80	110.80	108.60	108.60	101.08	1,421
2022-06-24	107.60	112.00	106.00	109.40	101.83	1,730
2022-06-23	112.80	112.80	106.60	106.60	99.219	1,922
2022-06-22	114.20	114.20	108.60	108.60	101.08	1,105
2022-06-21	111.80	114.80	111.20	114.80	106.85	1,485
2022-06-20	112.40	112.80	108.40	110.60	102.94	1,958
2022-06-17	104.80	113.80	103.40	110.60	102.94	3,353
2022-06-16	105.00	107.40	103.40	104.00	96.799	919
2022-06-15	105.40	110.80	103.20	106.80	99.405	5,663
2022-06-14	113.20	113.20	109.60	109.60	102.01	626
2022-06-13	118.80	118.80	111.20	111.80	104.06	1,575
2022-06-10	118.60	118.60	116.40	116.40	107.42	410
2022-06-09	121.00	121.00	118.20	118.20	109.08	696
2022-06-08	120.00	123.80	118.60	121.80	112.40	2,184
2022-06-07	121.20	121.80	117.40	120.40	111.11	1,169
2022-06-06	124.60	124.60	120.60	122.60	113.14	163
2022-06-03	119.00	122.00	119.00	122.00	112.59	1,450
2022-06-02	119.20	119.80	118.40	119.80	110.56	914
2022-06-01	125.00	125.00	119.20	120.80	111.48	620
2022-05-31	120.00	120.60	119.40	120.40	111.11	1,077
2022-05-30	120.00	121.20	117.00	119.80	110.56	2,980
2022-05-27	118.00	118.00	117.40	118.00	108.90	1,113
2022-05-26	116.40	118.60	116.40	118.00	108.90	944
2022-05-25	116.80	117.00	115.20	116.00	107.05	1,104
2022-05-24	117.00	117.00	115.00	115.80	106.87	1,927
2022-05-23	117.80	117.80	115.20	116.00	107.05	636
2022-05-20	114.00	118.00	114.00	115.60	106.68	1,486
2022-05-19	117.20	117.20	115.00	116.80	107.79	1,341
2022-05-18	120.00	120.00	116.00	117.60	108.53	1,345
2022-05-17	118.20	118.40	117.20	118.00	108.90	3,568
2022-05-16	120.00	120.00	116.40	118.00	108.90	1,874
2022-05-13	116.20	118.60	115.60	118.60	109.45	1,694
2022-05-12	115.00	116.00	113.00	116.00	107.05	1,738
2022-05-11	114.20	115.40	113.00	115.40	106.50	2,787
2022-05-10	117.00	117.40	114.00	114.60	105.76	1,614
2022-05-09	121.80	121.80	115.00	116.00	107.05	752
2022-05-06	117.20	117.60	114.80	116.60	107.60	1,709
2022-05-05	120.20	121.00	117.00	117.20	108.16	2,578
2022-05-04	121.00	121.00	119.60	120.40	111.11	1,393
2022-05-03	123.00	123.40	120.40	120.60	111.29	3,472
2022-05-02	127.80	127.80	121.60	122.00	112.59	2,785

← NewerPage 19 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.