MBB INDUSTRIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 158.00 | 158.00 | 154.80 | 155.80 | 151.15 | 4,610 |
| 2025-05-20 | 160.00 | 160.00 | 156.80 | 158.20 | 153.48 | 4,782 |
| 2025-05-19 | 159.20 | 160.20 | 158.40 | 159.20 | 154.45 | 3,203 |
| 2025-05-16 | 161.60 | 162.80 | 159.00 | 159.20 | 154.45 | 4,672 |
| 2025-05-15 | 163.80 | 164.20 | 160.20 | 161.60 | 156.78 | 5,233 |
| 2025-05-14 | 169.00 | 169.60 | 163.60 | 163.60 | 158.72 | 4,808 |
| 2025-05-13 | 160.00 | 176.00 | 160.00 | 167.00 | 162.02 | 21,699 |
| 2025-05-12 | 161.00 | 162.20 | 158.00 | 160.00 | 155.23 | 3,325 |
| 2025-05-09 | 162.40 | 163.60 | 160.40 | 161.60 | 156.78 | 1,482 |
| 2025-05-08 | 162.00 | 165.00 | 161.00 | 163.20 | 158.33 | 11,957 |
| 2025-05-07 | 158.80 | 161.20 | 157.80 | 160.00 | 155.23 | 7,683 |
| 2025-05-06 | 157.60 | 158.80 | 154.00 | 158.00 | 153.29 | 4,431 |
| 2025-05-05 | 161.00 | 163.40 | 157.20 | 157.60 | 152.90 | 5,035 |
| 2025-05-02 | 161.60 | 162.20 | 158.40 | 160.60 | 155.81 | 2,209 |
| 2025-04-30 | 157.40 | 160.40 | 157.20 | 159.00 | 154.26 | 2,726 |
| 2025-04-29 | 161.20 | 162.00 | 155.40 | 156.60 | 151.93 | 3,308 |
| 2025-04-28 | 157.60 | 162.00 | 156.20 | 161.20 | 156.39 | 4,630 |
| 2025-04-25 | 153.80 | 157.80 | 153.80 | 157.80 | 153.10 | 4,730 |
| 2025-04-24 | 151.60 | 155.60 | 151.60 | 154.60 | 149.99 | 3,900 |
| 2025-04-23 | 156.20 | 156.20 | 152.00 | 152.60 | 148.05 | 3,238 |
| 2025-04-22 | 152.80 | 155.80 | 152.20 | 154.80 | 150.18 | 3,642 |
| 2025-04-17 | 155.00 | 155.00 | 152.40 | 153.60 | 149.02 | 1,985 |
| 2025-04-16 | 155.00 | 157.20 | 152.80 | 156.00 | 151.35 | 6,530 |
| 2025-04-15 | 154.40 | 155.60 | 152.20 | 155.00 | 150.38 | 4,815 |
| 2025-04-14 | 148.00 | 155.00 | 147.20 | 154.80 | 150.18 | 17,956 |
| 2025-04-11 | 147.00 | 149.80 | 146.20 | 148.00 | 143.59 | 11,397 |
| 2025-04-10 | 146.00 | 149.60 | 145.20 | 148.00 | 143.59 | 13,806 |
| 2025-04-09 | 145.40 | 145.40 | 139.00 | 141.20 | 136.99 | 13,230 |
| 2025-04-08 | 145.00 | 147.80 | 143.00 | 144.20 | 139.90 | 12,274 |
| 2025-04-07 | 123.20 | 144.80 | 122.40 | 142.00 | 137.77 | 18,297 |
| 2025-04-04 | 143.40 | 146.00 | 135.20 | 140.40 | 136.21 | 13,279 |
| 2025-04-03 | 141.20 | 148.00 | 139.40 | 145.20 | 140.87 | 13,290 |
| 2025-04-02 | 145.60 | 149.80 | 143.20 | 149.80 | 145.33 | 17,350 |
| 2025-04-01 | 136.80 | 145.00 | 136.60 | 145.00 | 140.68 | 22,494 |
| 2025-03-31 | 136.60 | 136.60 | 134.00 | 134.60 | 130.59 | 7,321 |
| 2025-03-28 | 139.60 | 141.80 | 138.40 | 138.60 | 134.47 | 6,012 |
| 2025-03-27 | 140.00 | 142.60 | 138.80 | 141.00 | 136.80 | 6,738 |
| 2025-03-26 | 140.00 | 142.40 | 139.20 | 140.40 | 136.21 | 5,334 |
| 2025-03-25 | 139.40 | 141.80 | 137.40 | 141.00 | 136.80 | 5,364 |
| 2025-03-24 | 136.80 | 139.80 | 136.80 | 138.20 | 134.08 | 3,810 |
| 2025-03-21 | 133.60 | 136.60 | 133.00 | 136.20 | 132.14 | 5,892 |
| 2025-03-20 | 134.20 | 137.20 | 128.40 | 134.60 | 130.59 | 12,207 |
| 2025-03-19 | 130.20 | 137.20 | 128.40 | 134.00 | 130.00 | 11,334 |
| 2025-03-18 | 124.00 | 129.40 | 123.60 | 129.20 | 125.35 | 10,489 |
| 2025-03-17 | 119.00 | 123.40 | 119.00 | 123.00 | 119.33 | 5,491 |
| 2025-03-14 | 113.40 | 119.00 | 112.40 | 118.80 | 115.26 | 9,933 |
| 2025-03-13 | 111.60 | 113.00 | 110.00 | 112.60 | 109.24 | 3,589 |
| 2025-03-12 | 110.80 | 112.60 | 110.20 | 112.00 | 108.66 | 6,319 |
| 2025-03-11 | 109.20 | 111.20 | 108.60 | 110.80 | 107.50 | 4,007 |
| 2025-03-10 | 111.80 | 112.00 | 110.00 | 110.80 | 107.50 | 4,605 |
| 2025-03-07 | 113.00 | 113.00 | 110.60 | 111.80 | 108.47 | 2,989 |
| 2025-03-06 | 113.00 | 113.40 | 111.60 | 112.60 | 109.24 | 5,564 |
| 2025-03-05 | 106.40 | 112.60 | 106.00 | 112.40 | 109.05 | 14,676 |
| 2025-03-04 | 107.20 | 107.60 | 104.80 | 105.60 | 102.45 | 5,577 |
| 2025-03-03 | 107.20 | 108.00 | 105.60 | 107.20 | 104.00 | 7,870 |
| 2025-02-28 | 106.40 | 107.60 | 104.40 | 106.00 | 102.84 | 8,054 |
| 2025-02-27 | 106.80 | 108.80 | 106.40 | 107.40 | 104.20 | 2,987 |
| 2025-02-26 | 104.20 | 108.00 | 104.20 | 107.80 | 104.59 | 5,083 |
| 2025-02-25 | 103.00 | 104.40 | 103.00 | 104.00 | 100.90 | 1,378 |
| 2025-02-24 | 103.40 | 104.00 | 100.60 | 102.60 | 99.541 | 3,197 |
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.