MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	126.20	128.20	126.20	127.60	117.75	1,303
2022-04-28	125.40	127.20	124.40	125.80	116.09	1,797
2022-04-27	121.80	124.40	118.00	124.40	114.80	3,442
2022-04-26	123.00	124.00	120.00	120.80	111.48	2,472
2022-04-25	125.20	125.20	121.60	122.00	112.59	2,373
2022-04-22	126.60	126.60	124.60	125.60	115.91	2,373
2022-04-21	127.00	128.60	125.20	127.00	117.20	1,542
2022-04-20	124.80	129.20	124.80	128.20	118.31	3,942
2022-04-19	122.40	125.60	120.60	125.60	115.91	5,448
2022-04-14	122.00	123.80	121.60	122.40	112.96	2,295
2022-04-13	120.40	122.20	120.20	121.80	112.40	1,340
2022-04-12	120.20	122.20	120.00	120.80	111.48	3,817
2022-04-11	122.60	124.00	121.40	123.20	113.69	2,767
2022-04-08	121.00	124.80	120.80	124.20	114.62	3,420
2022-04-07	122.40	126.20	120.40	121.60	112.22	4,961
2022-04-06	124.40	124.40	118.00	123.40	113.88	7,941
2022-04-05	132.00	136.00	124.40	125.20	115.54	7,076
2022-04-04	129.00	133.00	127.20	132.60	122.37	3,180
2022-04-01	127.00	128.60	125.80	127.80	117.94	3,146
2022-03-31	128.20	129.00	126.40	126.40	116.65	3,241
2022-03-30	131.20	131.20	126.40	127.20	117.39	2,795
2022-03-29	129.60	132.20	128.80	132.20	122.00	2,441
2022-03-28	128.00	129.40	127.20	127.40	117.57	2,333
2022-03-25	126.20	129.60	125.60	125.80	116.09	1,861
2022-03-24	128.00	128.00	124.60	124.60	114.99	3,188
2022-03-23	129.80	129.80	127.60	128.20	118.31	2,855
2022-03-22	127.80	129.20	126.20	128.00	118.12	3,064
2022-03-21	127.80	127.80	125.00	125.60	115.91	3,514
2022-03-18	122.40	124.80	119.40	124.80	115.17	4,855
2022-03-17	119.80	120.60	118.40	119.80	110.56	2,964
2022-03-16	115.00	119.20	115.00	119.20	110.00	7,148
2022-03-15	114.80	114.80	111.60	112.60	103.91	3,807
2022-03-14	116.20	116.60	112.60	115.00	106.13	6,756
2022-03-11	116.60	116.60	113.60	115.80	106.87	5,580
2022-03-10	116.40	116.60	111.80	112.00	103.36	4,206
2022-03-09	113.00	116.80	111.60	115.60	106.68	9,226
2022-03-08	105.20	112.20	105.00	110.00	101.51	6,570
2022-03-07	107.20	109.20	98.600	106.20	98.006	8,917
2022-03-04	110.00	110.00	106.20	107.20	98.929	7,481
2022-03-03	114.80	115.40	112.40	112.40	103.73	2,437
2022-03-02	113.80	116.00	110.60	115.40	106.50	3,878
2022-03-01	119.80	119.80	112.60	113.80	105.02	4,113
2022-02-28	117.00	117.60	115.00	116.20	107.23	6,639
2022-02-25	118.00	118.00	114.00	117.40	108.34	6,161
2022-02-24	120.20	121.00	108.40	115.20	106.31	15,186
2022-02-23	122.60	124.80	121.80	123.20	113.69	1,818
2022-02-22	120.40	122.60	120.20	121.80	112.40	4,181
2022-02-21	123.80	123.80	120.20	121.40	112.03	2,429
2022-02-18	125.60	126.60	123.60	123.60	114.06	1,205
2022-02-17	129.80	131.00	125.80	126.60	116.83	2,000
2022-02-16	130.40	130.40	127.40	127.80	117.94	1,200
2022-02-15	125.40	129.20	125.40	128.00	118.12	1,781
2022-02-14	126.40	126.40	123.00	125.60	115.91	4,984
2022-02-11	130.20	130.20	126.80	128.20	118.31	1,457
2022-02-10	130.00	130.40	127.80	128.60	118.68	1,574
2022-02-09	129.20	130.40	128.60	129.40	119.42	704
2022-02-08	126.20	128.80	126.00	128.60	118.68	2,117
2022-02-07	129.20	129.60	126.60	126.80	117.02	2,619
2022-02-04	129.20	129.20	126.60	127.60	117.75	2,332
2022-02-03	130.80	131.80	128.60	129.40	119.42	1,834

← NewerPage 20 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.