MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	218.00	218.00	210.50	211.00	209.53	3,968
2026-02-03	224.50	224.50	217.00	218.00	216.49	5,498
2026-02-02	215.00	222.50	213.00	222.50	220.95	5,114
2026-01-30	216.00	218.50	214.00	217.50	215.99	9,832
2026-01-29	213.00	216.00	212.50	214.50	213.01	3,781
2026-01-28	217.00	217.00	211.00	212.50	211.02	8,491
2026-01-27	213.00	217.00	209.50	216.00	214.50	15,754
2026-01-26	216.00	217.50	209.50	211.00	209.53	15,710
2026-01-23	199.00	200.00	196.60	200.00	198.61	6,787
2026-01-22	193.40	199.00	193.20	199.00	197.62	8,392
2026-01-21	192.20	192.40	188.60	192.00	190.67	7,504
2026-01-20	195.60	196.40	190.20	193.40	192.06	6,349
2026-01-19	199.80	200.00	195.20	195.60	194.24	5,706
2026-01-16	204.50	204.50	200.50	202.00	200.60	5,438
2026-01-15	204.50	205.50	203.50	205.50	204.07	3,039
2026-01-14	211.00	211.00	203.50	204.50	203.08	4,666
2026-01-13	208.00	212.50	207.00	212.50	211.02	5,663
2026-01-12	214.50	215.00	205.00	208.50	207.05	4,139
2026-01-09	215.50	216.00	212.00	214.50	213.01	3,825
2026-01-08	213.00	215.50	212.00	212.00	210.53	3,994
2026-01-07	212.00	213.00	208.00	212.50	211.02	1,903
2026-01-06	213.50	213.50	208.00	210.50	209.04	1,847
2026-01-05	211.00	214.00	211.00	212.50	211.02	2,925
2026-01-02	208.00	213.00	208.00	209.00	207.55	3,285
2025-12-30	205.00	209.00	204.00	206.50	205.07	3,303
2025-12-29	200.00	206.00	200.00	206.00	204.57	3,599
2025-12-23	200.00	201.00	198.80	200.50	199.11	1,998
2025-12-22	201.00	201.00	196.40	198.20	196.82	2,253
2025-12-19	198.80	201.00	197.20	198.60	197.22	3,495
2025-12-18	195.00	198.00	192.20	198.00	196.62	3,662
2025-12-17	199.40	199.40	194.00	194.00	192.65	4,278
2025-12-16	204.00	204.00	197.60	198.00	196.62	4,756
2025-12-15	201.00	205.50	201.00	205.00	203.58	1,812
2025-12-12	204.00	205.00	200.00	200.00	198.61	3,201
2025-12-11	201.50	205.50	200.50	202.00	200.60	3,733
2025-12-10	200.00	206.00	200.00	201.00	199.60	3,341
2025-12-09	197.00	200.50	191.60	199.60	198.21	6,385
2025-12-08	190.00	190.00	187.00	189.00	187.69	1,479
2025-12-05	183.20	189.00	183.20	184.80	183.52	1,204
2025-12-04	179.00	190.00	178.80	186.20	184.91	2,999
2025-12-03	172.00	178.60	170.60	178.40	177.16	5,251
2025-12-02	180.00	180.00	175.20	175.20	173.98	3,200
2025-12-01	183.00	184.00	176.60	177.00	175.77	3,094
2025-11-28	182.80	184.60	180.00	182.20	180.93	2,410
2025-11-27	182.80	185.80	181.80	183.00	181.73	2,074
2025-11-26	185.80	186.00	182.40	182.80	181.53	2,096
2025-11-25	183.00	184.20	180.60	183.20	181.93	2,725
2025-11-24	180.60	185.80	180.60	184.20	182.92	3,548
2025-11-21	182.00	182.00	177.00	180.60	179.35	2,677
2025-11-20	181.00	185.00	181.00	184.80	183.52	4,025
2025-11-19	177.40	182.40	175.60	180.80	179.54	7,537
2025-11-18	181.20	181.20	176.20	177.60	176.37	8,429
2025-11-17	182.20	186.20	181.60	183.00	181.73	6,134
2025-11-14	185.00	185.00	179.00	181.00	179.74	4,420
2025-11-13	189.40	189.40	181.40	182.20	180.93	3,887
2025-11-12	193.20	193.20	186.80	188.80	187.49	1,814
2025-11-11	190.20	195.00	190.20	192.80	191.46	1,059
2025-11-10	185.60	195.00	185.60	193.00	191.66	2,698
2025-11-07	186.00	189.00	186.00	186.20	184.91	2,694
2025-11-06	195.00	195.00	186.20	187.20	185.90	2,288

← NewerPage 4 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.