MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	201.00	206.00	201.00	204.50	203.08	6,024
2026-04-30	194.00	200.00	194.00	199.00	197.62	4,566
2026-04-29	195.00	196.40	193.00	194.60	193.25	4,187
2026-04-28	195.00	197.60	194.00	194.80	193.45	5,069
2026-04-27	193.80	197.00	193.80	194.40	193.05	3,339
2026-04-24	192.80	194.40	191.00	193.00	191.66	3,489
2026-04-23	192.80	193.80	191.60	193.00	191.66	4,405
2026-04-22	192.00	194.20	190.80	194.20	192.85	4,472
2026-04-21	194.60	196.80	191.40	192.00	190.67	3,925
2026-04-20	194.60	195.40	192.80	194.00	192.65	4,508
2026-04-17	192.00	198.60	192.00	195.80	194.44	3,841
2026-04-16	188.60	192.00	188.60	191.80	190.47	4,822
2026-04-15	188.20	189.80	186.60	188.40	187.09	3,721
2026-04-14	189.80	190.80	186.60	187.20	185.90	4,572
2026-04-13	181.40	188.00	180.20	187.00	185.70	3,921
2026-04-10	179.80	184.40	179.40	182.20	180.93	4,122
2026-04-09	184.00	184.60	175.60	178.00	176.76	9,422
2026-04-08	182.60	188.00	180.00	187.20	185.90	5,798
2026-04-07	170.60	174.00	166.60	173.00	171.80	8,503
2026-04-02	175.20	175.60	168.20	170.00	168.82	7,083
2026-04-01	176.00	177.60	173.60	176.40	175.17	7,577
2026-03-31	180.00	180.60	170.00	170.60	169.42	10,661
2026-03-30	180.00	182.20	179.40	182.20	180.93	3,560
2026-03-27	186.40	186.40	180.40	180.80	179.54	4,550
2026-03-26	190.00	190.00	183.60	187.60	186.30	4,396
2026-03-25	189.00	193.20	189.00	190.00	188.68	5,225
2026-03-24	187.60	187.80	184.20	187.20	185.90	4,515
2026-03-23	182.00	193.00	179.80	189.60	188.28	10,180
2026-03-20	189.60	192.60	185.00	185.80	184.51	4,594
2026-03-19	188.40	192.00	186.20	189.60	188.28	4,860
2026-03-18	198.20	199.60	193.60	193.60	192.26	4,407
2026-03-17	195.80	198.40	188.00	197.20	195.83	5,981
2026-03-16	185.60	191.80	184.40	191.80	190.47	7,129
2026-03-13	196.00	196.00	186.40	187.40	186.10	6,190
2026-03-12	201.00	203.00	194.60	197.20	195.83	3,867
2026-03-11	202.50	203.50	199.00	201.50	200.10	3,553
2026-03-10	199.20	204.00	199.20	202.00	200.60	3,919
2026-03-09	198.40	199.40	193.60	198.40	197.02	7,566
2026-03-06	203.00	204.00	199.80	202.00	200.60	11,796
2026-03-05	204.00	205.00	199.20	199.80	198.41	5,529
2026-03-04	200.00	204.50	200.00	203.50	202.09	4,006
2026-03-03	206.00	206.00	199.00	200.50	199.11	5,326
2026-03-02	202.50	207.00	202.50	206.00	204.57	4,874
2026-02-27	206.00	208.00	203.50	204.00	202.58	3,796
2026-02-26	207.00	208.00	203.50	207.00	205.56	4,963
2026-02-25	205.00	210.50	204.00	208.50	207.05	3,216
2026-02-24	205.00	206.50	202.00	205.00	203.58	4,222
2026-02-23	217.50	218.00	203.00	205.50	204.07	6,614
2026-02-20	217.50	221.50	217.00	220.00	218.47	2,231
2026-02-19	221.50	223.00	218.00	218.50	216.98	3,888
2026-02-18	220.50	224.50	219.00	224.00	222.44	2,955
2026-02-17	222.00	222.50	214.00	217.50	215.99	6,684
2026-02-16	222.50	225.00	221.00	222.00	220.46	3,880
2026-02-13	216.50	223.50	216.00	223.50	221.95	3,531
2026-02-12	221.00	224.00	216.50	216.50	215.00	5,036
2026-02-11	223.50	223.50	219.00	219.00	217.48	3,635
2026-02-10	223.00	225.00	222.00	223.00	221.45	2,257
2026-02-09	217.00	223.00	217.00	222.00	220.46	6,340
2026-02-06	214.00	218.00	211.00	216.00	214.50	4,849
2026-02-05	213.00	215.50	211.00	212.00	210.53	4,537

← NewerPage 3 of 22 · 1,277 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.