MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	103.20	104.80	103.00	103.20	100.12	2,270
2025-02-20	103.20	104.20	102.20	102.80	99.735	3,712
2025-02-19	104.20	104.20	103.20	103.20	100.12	1,554
2025-02-18	104.60	104.60	103.60	104.60	101.48	2,287
2025-02-17	104.00	104.40	103.60	104.00	100.90	1,757
2025-02-14	104.20	104.80	103.60	104.20	101.09	2,866
2025-02-13	105.80	105.80	104.00	104.20	101.09	3,613
2025-02-12	102.40	104.80	102.40	104.60	101.48	6,581
2025-02-11	102.40	103.00	102.20	102.40	99.347	2,611
2025-02-10	103.20	103.20	102.00	103.00	99.929	3,107
2025-02-07	101.40	103.40	101.20	102.00	98.959	4,558
2025-02-06	102.20	102.80	100.80	102.00	98.959	4,753
2025-02-05	99.900	101.00	99.000	101.00	97.989	3,899
2025-02-04	100.40	100.40	99.600	100.00	97.019	2,382
2025-02-03	101.20	101.20	98.800	100.40	97.407	4,202
2025-01-31	102.80	103.60	102.00	102.40	99.347	2,269
2025-01-30	101.00	103.00	101.00	102.20	99.153	3,326
2025-01-29	100.80	102.40	100.00	100.00	97.019	2,570
2025-01-28	100.40	101.20	100.20	100.60	97.601	2,749
2025-01-27	101.80	101.80	99.000	100.00	97.019	5,230
2025-01-24	102.20	102.60	100.40	102.60	99.541	3,693
2025-01-23	103.60	103.60	101.00	102.20	99.153	7,851
2025-01-22	104.40	104.60	102.60	103.00	99.929	4,163
2025-01-21	105.20	105.80	103.60	104.00	100.90	3,332
2025-01-20	105.40	106.40	103.80	104.80	101.68	4,195
2025-01-17	104.00	107.00	104.00	105.00	101.87	13,035
2025-01-16	100.20	105.00	100.20	102.80	99.735	19,545
2025-01-15	98.000	100.00	98.000	99.400	96.436	3,621
2025-01-14	99.400	99.400	97.100	97.800	94.884	2,699
2025-01-13	99.000	100.00	97.900	97.900	94.981	3,468
2025-01-10	101.20	101.20	99.000	99.100	96.145	2,785
2025-01-09	102.40	102.40	99.700	100.60	97.601	2,541
2025-01-08	103.00	103.60	100.80	102.40	99.347	4,980
2025-01-07	100.00	103.40	99.600	102.80	99.735	2,493
2025-01-06	102.20	103.00	99.700	99.700	96.727	2,785
2025-01-03	100.00	102.40	100.00	101.80	98.765	2,856
2025-01-02	99.700	100.20	98.900	99.700	96.727	1,867
2024-12-30	99.100	100.80	98.400	99.900	96.922	1,511
2024-12-27	98.600	100.60	98.200	99.000	96.048	5,653
2024-12-23	97.100	99.500	97.100	99.200	96.242	2,935
2024-12-20	98.500	98.500	95.800	97.600	94.690	5,379
2024-12-19	98.100	101.20	97.700	99.700	96.727	3,010
2024-12-18	98.300	99.600	98.000	99.000	96.048	2,874
2024-12-17	101.40	101.40	98.400	98.900	95.951	3,731
2024-12-16	101.60	101.60	99.400	100.60	97.601	2,262
2024-12-13	100.00	102.40	99.700	100.20	97.213	4,306
2024-12-12	99.400	100.20	99.400	100.20	97.213	1,796
2024-12-11	98.500	100.00	98.100	99.900	96.922	1,519
2024-12-10	99.600	100.20	98.200	98.400	95.466	4,059
2024-12-09	99.000	99.900	98.000	99.300	96.339	5,226
2024-12-06	99.600	100.40	99.300	99.600	96.630	1,704
2024-12-05	99.500	100.80	99.300	100.60	97.601	2,129
2024-12-04	102.40	102.40	100.00	100.40	97.407	3,263
2024-12-03	100.80	102.40	100.80	102.00	98.959	1,632
2024-12-02	102.00	103.00	100.20	100.60	97.601	3,190
2024-11-29	103.80	104.20	102.40	102.40	99.347	1,910
2024-11-28	103.20	104.20	103.00	103.80	100.71	2,690
2024-11-27	103.60	104.20	102.20	102.60	99.541	3,014
2024-11-26	103.80	104.60	103.20	103.20	100.12	3,131
2024-11-25	103.00	104.80	102.80	104.40	101.29	9,717

← NewerPage 8 of 22 · 1,274 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.