MBB INDUSTRIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 98.700 | 103.00 | 98.700 | 103.00 | 99.929 | 4,939 |
| 2024-11-21 | 98.600 | 99.700 | 98.300 | 98.800 | 95.854 | 2,819 |
| 2024-11-20 | 97.900 | 100.40 | 97.500 | 99.800 | 96.825 | 3,849 |
| 2024-11-19 | 98.500 | 98.600 | 95.300 | 98.000 | 95.078 | 3,173 |
| 2024-11-18 | 100.00 | 101.00 | 98.300 | 100.20 | 97.213 | 7,337 |
| 2024-11-15 | 101.20 | 102.00 | 98.500 | 99.900 | 96.922 | 5,415 |
| 2024-11-14 | 104.40 | 106.00 | 100.00 | 100.60 | 97.601 | 13,218 |
| 2024-11-13 | 103.60 | 106.80 | 103.00 | 103.00 | 99.929 | 2,351 |
| 2024-11-12 | 104.60 | 105.00 | 104.00 | 104.20 | 101.09 | 734 |
| 2024-11-11 | 105.40 | 106.00 | 104.20 | 104.60 | 101.48 | 4,084 |
| 2024-11-08 | 106.00 | 106.00 | 105.60 | 105.60 | 102.45 | 637 |
| 2024-11-07 | 103.80 | 106.00 | 103.80 | 105.20 | 102.06 | 1,358 |
| 2024-11-06 | 107.20 | 108.00 | 105.00 | 105.00 | 101.87 | 3,918 |
| 2024-11-05 | 107.80 | 107.80 | 106.80 | 107.40 | 104.20 | 178 |
| 2024-11-04 | 107.60 | 108.20 | 106.60 | 108.00 | 104.78 | 5,542 |
| 2024-11-01 | 108.20 | 108.20 | 106.00 | 106.80 | 103.62 | 1,436 |
| 2024-10-31 | 108.80 | 108.80 | 106.20 | 107.60 | 104.39 | 2,497 |
| 2024-10-30 | 105.00 | 112.00 | 104.60 | 108.40 | 105.17 | 8,970 |
| 2024-10-29 | 104.20 | 104.80 | 103.40 | 104.40 | 101.29 | 2,754 |
| 2024-10-28 | 103.60 | 105.00 | 103.60 | 103.80 | 100.71 | 1,452 |
| 2024-10-25 | 103.40 | 103.40 | 102.00 | 103.20 | 100.12 | 563 |
| 2024-10-24 | 103.20 | 104.00 | 102.00 | 102.20 | 99.153 | 3,012 |
| 2024-10-23 | 103.20 | 103.60 | 103.00 | 103.00 | 99.929 | 318 |
| 2024-10-22 | 103.20 | 103.80 | 103.00 | 103.40 | 100.32 | 817 |
| 2024-10-21 | 100.20 | 104.00 | 100.20 | 103.00 | 99.929 | 1,396 |
| 2024-10-18 | 100.00 | 101.00 | 99.200 | 99.600 | 96.630 | 953 |
| 2024-10-17 | 100.80 | 100.80 | 99.000 | 99.200 | 96.242 | 703 |
| 2024-10-16 | 100.80 | 101.40 | 100.60 | 101.00 | 97.989 | 1,566 |
| 2024-10-15 | 100.80 | 101.80 | 100.60 | 101.20 | 98.183 | 538 |
| 2024-10-14 | 98.800 | 101.00 | 98.800 | 100.40 | 97.407 | 2,060 |
| 2024-10-11 | 99.300 | 100.40 | 98.200 | 98.500 | 95.563 | 1,027 |
| 2024-10-10 | 98.900 | 100.00 | 97.100 | 98.200 | 95.272 | 1,778 |
| 2024-10-09 | 98.500 | 98.800 | 98.100 | 98.600 | 95.660 | 530 |
| 2024-10-08 | 98.500 | 99.600 | 97.300 | 98.500 | 95.563 | 1,285 |
| 2024-10-07 | 97.900 | 98.500 | 96.600 | 98.400 | 95.466 | 1,440 |
| 2024-10-04 | 97.000 | 97.300 | 95.000 | 96.900 | 94.011 | 1,155 |
| 2024-10-03 | 97.600 | 97.700 | 96.100 | 97.200 | 94.302 | 1,464 |
| 2024-10-02 | 99.700 | 100.00 | 97.400 | 97.400 | 94.496 | 1,019 |
| 2024-10-01 | 100.60 | 100.60 | 98.800 | 98.900 | 95.951 | 294 |
| 2024-09-30 | 101.00 | 102.40 | 100.00 | 100.60 | 97.601 | 1,587 |
| 2024-09-27 | 101.20 | 101.80 | 101.00 | 101.60 | 98.571 | 462 |
| 2024-09-26 | 99.000 | 101.20 | 98.800 | 100.40 | 97.407 | 3,476 |
| 2024-09-25 | 100.20 | 101.00 | 98.100 | 99.600 | 96.630 | 2,043 |
| 2024-09-24 | 100.20 | 102.00 | 100.00 | 101.60 | 98.571 | 245 |
| 2024-09-23 | 98.900 | 102.00 | 98.000 | 101.80 | 98.765 | 2,617 |
| 2024-09-20 | 97.600 | 98.800 | 97.600 | 98.800 | 95.854 | 1,038 |
| 2024-09-19 | 96.500 | 99.800 | 96.500 | 97.600 | 94.690 | 2,533 |
| 2024-09-18 | 97.500 | 97.500 | 95.800 | 97.500 | 94.593 | 610 |
| 2024-09-17 | 99.000 | 99.000 | 95.900 | 97.000 | 94.108 | 5,915 |
| 2024-09-16 | 99.800 | 99.800 | 98.200 | 98.800 | 95.854 | 819 |
| 2024-09-13 | 101.00 | 101.60 | 98.500 | 98.500 | 95.563 | 538 |
| 2024-09-12 | 100.20 | 101.80 | 100.20 | 100.60 | 97.601 | 457 |
| 2024-09-11 | 100.40 | 101.20 | 100.00 | 100.00 | 97.019 | 1,214 |
| 2024-09-10 | 101.00 | 101.00 | 99.300 | 100.20 | 97.213 | 757 |
| 2024-09-09 | 98.300 | 100.40 | 98.300 | 100.40 | 97.407 | 973 |
| 2024-09-06 | 100.80 | 100.80 | 98.800 | 98.800 | 95.854 | 1,931 |
| 2024-09-05 | 101.00 | 101.00 | 99.500 | 100.60 | 97.601 | 650 |
| 2024-09-04 | 98.400 | 102.00 | 98.400 | 102.00 | 98.959 | 672 |
| 2024-09-03 | 102.00 | 102.00 | 99.400 | 99.500 | 96.533 | 851 |
| 2024-09-02 | 104.20 | 104.20 | 100.80 | 101.00 | 97.989 | 1,272 |
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.