MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	132.00	133.00	130.20	131.00	120.89	3,469
2022-02-01	131.00	132.00	129.80	131.00	120.89	2,569
2022-01-31	128.40	131.20	128.40	130.00	119.97	1,576
2022-01-28	132.00	132.00	126.40	128.40	118.49	2,753
2022-01-27	128.40	131.00	125.60	130.00	119.97	2,621
2022-01-26	129.00	132.80	129.00	130.00	119.97	2,995
2022-01-25	125.40	130.40	125.40	129.80	119.79	5,460
2022-01-24	135.20	136.60	125.20	126.40	116.65	14,116
2022-01-21	140.00	141.60	136.40	138.00	127.35	3,366
2022-01-20	139.40	141.80	137.80	141.80	130.86	11,859
2022-01-19	136.60	140.00	136.00	140.00	129.20	5,127
2022-01-18	137.40	137.80	134.20	137.00	126.43	3,434
2022-01-17	133.80	137.60	133.60	137.00	126.43	2,859
2022-01-14	137.20	137.20	132.80	133.80	123.48	1,687
2022-01-13	137.00	137.40	136.00	137.00	126.43	1,359
2022-01-12	134.80	137.60	134.60	136.60	126.06	1,877
2022-01-11	131.20	134.80	131.20	134.80	124.40	2,450
2022-01-10	134.60	134.60	131.40	132.20	122.00	3,146
2022-01-07	138.80	138.80	132.60	132.80	122.55	2,766
2022-01-06	139.60	139.60	134.80	134.80	124.40	2,081
2022-01-05	142.40	142.40	139.00	140.60	129.75	4,988
2022-01-04	136.80	140.80	136.80	140.00	129.20	3,299
2022-01-03	138.80	139.00	135.80	135.80	125.32	2,746
2021-12-30	137.00	138.40	136.00	137.80	127.17	3,180
2021-12-29	136.00	138.20	134.60	136.40	125.88	4,688
2021-12-28	135.20	138.00	135.20	137.00	126.43	3,393
2021-12-27	133.00	135.60	133.00	135.00	124.58	1,381
2021-12-23	132.00	133.80	131.40	133.20	122.92	2,936
2021-12-22	127.00	132.80	127.00	132.40	122.18	2,355
2021-12-21	126.60	130.40	126.60	128.80	118.86	3,415
2021-12-20	126.40	128.00	125.00	126.60	116.83	3,116
2021-12-17	126.20	129.20	126.20	128.20	118.31	2,710
2021-12-16	134.00	134.00	126.20	128.20	118.31	4,719
2021-12-15	131.40	132.20	128.40	128.40	118.49	2,316
2021-12-14	130.00	132.00	128.40	129.40	119.42	4,651
2021-12-13	128.80	134.40	128.40	130.00	119.97	4,715
2021-12-10	129.80	133.60	128.20	131.60	121.45	4,904
2021-12-09	126.40	130.60	126.40	128.40	118.49	3,764
2021-12-08	131.80	132.00	127.40	127.80	117.94	6,991
2021-12-07	121.40	132.40	121.40	131.60	121.45	8,716
2021-12-06	120.60	122.60	118.60	120.20	110.93	4,293
2021-12-03	122.20	123.20	119.00	119.40	110.19	3,553
2021-12-02	127.60	127.60	122.00	122.40	112.96	5,428
2021-12-01	126.20	126.20	121.00	123.40	113.88	3,895
2021-11-30	122.20	122.40	118.60	120.40	111.11	5,494
2021-11-29	123.20	124.80	121.20	122.40	112.96	5,606
2021-11-26	122.40	123.40	117.20	121.00	111.66	8,918
2021-11-25	124.00	125.20	123.00	124.60	114.99	3,764
2021-11-24	126.40	126.60	122.20	123.20	113.69	3,851
2021-11-23	128.60	128.60	123.40	123.60	114.06	3,593
2021-11-22	130.00	130.00	125.60	126.60	116.83	7,239
2021-11-19	127.80	129.40	124.80	127.40	117.57	5,418
2021-11-18	132.20	133.40	127.00	127.60	117.75	5,160
2021-11-17	135.20	136.00	131.40	131.40	121.26	6,599
2021-11-16	137.00	137.00	135.00	135.00	124.58	4,340
2021-11-15	137.60	137.80	136.60	137.60	126.98	2,162
2021-11-12	134.00	137.20	132.60	135.40	124.95	4,505
2021-11-11	139.80	140.20	139.20	139.80	129.01	1,525
2021-11-10	138.20	144.80	138.20	140.60	129.75	2,307
2021-11-09	138.20	144.00	138.20	142.20	131.23	5,969

← NewerPage 21 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.