MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	191.20	191.20	187.20	191.20	189.87	4,282
2025-11-04	194.60	194.60	189.40	191.20	189.87	2,466
2025-11-03	191.40	197.00	190.80	195.00	193.65	5,407
2025-10-31	194.20	194.20	190.20	190.40	189.08	1,971
2025-10-30	194.20	194.20	190.40	192.00	190.67	1,054
2025-10-29	198.00	198.00	191.40	192.00	190.67	2,775
2025-10-28	198.40	199.20	194.60	198.60	197.22	2,378
2025-10-27	200.00	202.00	195.80	197.20	195.83	5,080
2025-10-24	203.00	203.00	198.00	201.00	199.60	6,022
2025-10-23	196.20	202.00	196.00	202.00	200.60	4,454
2025-10-22	184.00	195.80	184.00	195.80	194.44	6,625
2025-10-21	178.00	186.00	178.00	184.40	183.12	8,009
2025-10-20	165.60	168.40	164.40	168.40	167.23	1,508
2025-10-17	166.40	167.00	162.00	164.00	162.86	2,419
2025-10-16	168.80	169.00	167.20	168.00	166.83	2,602
2025-10-15	175.00	176.00	168.80	168.80	167.63	3,787
2025-10-14	178.80	179.00	174.40	175.20	173.98	2,051
2025-10-13	182.00	184.80	178.40	179.80	178.55	4,448
2025-10-10	185.00	186.00	182.00	182.00	180.74	2,428
2025-10-09	184.20	185.80	182.60	183.60	182.32	2,028
2025-10-08	179.20	183.60	179.00	183.60	182.32	1,527
2025-10-07	179.80	180.00	176.00	177.20	175.97	3,208
2025-10-06	179.80	180.60	178.00	179.40	178.15	2,674
2025-10-03	175.00	179.20	174.40	178.20	176.96	3,178
2025-10-02	170.80	174.60	170.80	172.80	171.60	1,234
2025-10-01	170.00	172.20	165.80	170.40	169.22	2,323
2025-09-30	168.00	171.00	165.00	171.00	169.81	2,709
2025-09-29	164.00	170.20	164.00	167.60	166.44	2,448
2025-09-26	168.60	168.60	163.40	163.40	162.27	1,442
2025-09-25	169.80	169.80	165.60	167.40	166.24	1,096
2025-09-24	168.00	169.80	165.60	168.40	167.23	3,138
2025-09-23	168.00	168.00	164.80	166.00	164.85	1,108
2025-09-22	165.00	165.80	164.00	165.60	164.45	1,259
2025-09-19	165.20	166.40	164.20	164.80	163.66	2,268
2025-09-18	165.60	166.20	164.80	165.60	164.45	1,951
2025-09-17	162.00	163.00	160.80	162.20	161.07	956
2025-09-16	164.00	164.00	161.20	161.20	160.08	2,239
2025-09-15	166.60	167.60	164.20	164.60	163.46	2,171
2025-09-12	166.20	168.80	165.80	167.00	165.84	1,681
2025-09-11	166.80	170.40	165.20	166.20	165.05	2,635
2025-09-10	165.60	169.20	165.60	167.60	166.44	1,442
2025-09-09	165.40	167.60	164.60	166.00	164.85	1,912
2025-09-08	162.40	164.80	162.40	164.60	163.46	1,376
2025-09-05	162.00	165.00	161.20	162.20	161.07	1,799
2025-09-04	160.00	162.20	160.00	161.20	160.08	954
2025-09-03	160.20	162.20	160.20	161.20	160.08	1,034
2025-09-02	165.20	166.00	160.20	160.40	159.29	4,195
2025-09-01	166.60	168.80	164.20	166.20	165.05	1,381
2025-08-29	166.60	166.80	164.40	164.60	163.46	3,109
2025-08-28	166.20	167.00	162.80	164.20	163.06	3,758
2025-08-27	167.00	168.00	165.40	166.20	165.05	2,197
2025-08-26	167.00	167.40	165.00	167.40	166.24	4,818
2025-08-25	167.20	168.80	165.00	168.80	167.63	2,595
2025-08-22	160.00	167.00	159.20	167.00	165.84	3,665
2025-08-21	156.00	160.80	156.00	159.40	158.29	4,325
2025-08-20	157.60	157.60	155.00	156.00	154.92	3,936
2025-08-19	159.40	161.00	158.00	158.00	156.90	2,109
2025-08-18	157.80	160.60	157.60	160.40	159.29	2,272
2025-08-15	165.00	165.00	157.00	157.60	156.51	4,464
2025-08-14	173.80	174.00	163.80	165.00	163.85	4,477

← NewerPage 5 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.