MBB INDUSTRIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 176.80 | 181.40 | 176.80 | 179.40 | 179.40 | 2,327 |
| 2026-10-15 | 179.40 | 180.00 | 173.20 | 175.80 | 175.80 | 1,928 |
| 2026-10-14 | 177.40 | 186.20 | 177.40 | 182.80 | 182.80 | 2,989 |
| 2026-10-13 | 179.60 | 181.00 | 175.20 | 177.40 | 177.40 | 2,300 |
| 2026-10-12 | 177.00 | 181.20 | 173.60 | 180.80 | 180.80 | 2,970 |
| 2026-10-09 | 170.20 | 175.80 | 169.60 | 174.00 | 174.00 | 2,341 |
| 2026-10-08 | 169.80 | 169.80 | 166.40 | 168.20 | 168.20 | 3,300 |
| 2026-10-07 | 173.80 | 173.80 | 168.60 | 169.80 | 169.80 | 2,004 |
| 2026-10-06 | 174.80 | 175.60 | 173.00 | 173.80 | 173.80 | 1,187 |
| 2026-10-05 | 174.20 | 175.20 | 171.20 | 173.20 | 173.20 | 2,030 |
| 2026-10-02 | 173.40 | 175.40 | 171.40 | 172.60 | 172.60 | 2,157 |
| 2026-10-01 | 176.00 | 176.80 | 173.00 | 173.80 | 173.80 | 1,987 |
| 2026-09-30 | 173.80 | 179.00 | 173.80 | 176.60 | 176.60 | 2,898 |
| 2026-09-29 | 179.20 | 179.20 | 174.00 | 174.00 | 174.00 | 5,314 |
| 2026-09-28 | 175.40 | 178.80 | 174.20 | 177.80 | 177.80 | 3,257 |
| 2026-09-25 | 177.40 | 177.80 | 174.60 | 175.40 | 175.40 | 2,087 |
| 2026-09-24 | 176.40 | 176.40 | 173.40 | 174.20 | 174.20 | 2,154 |
| 2026-09-23 | 175.20 | 177.40 | 174.00 | 175.20 | 175.20 | 1,067 |
| 2026-09-22 | 172.80 | 178.80 | 172.80 | 175.20 | 175.20 | 2,810 |
| 2026-09-21 | 172.20 | 176.60 | 171.20 | 172.80 | 172.80 | 2,170 |
| 2026-09-18 | 176.00 | 178.00 | 172.20 | 172.20 | 172.20 | 1,722 |
| 2026-09-17 | 173.60 | 177.00 | 172.40 | 174.00 | 174.00 | 2,216 |
| 2026-09-16 | 172.00 | 174.80 | 171.20 | 171.60 | 171.60 | 3,102 |
| 2026-09-15 | 172.00 | 176.20 | 170.40 | 172.00 | 172.00 | 2,865 |
| 2026-09-14 | 174.80 | 174.80 | 170.00 | 171.80 | 171.80 | 2,476 |
| 2026-09-11 | 174.60 | 176.00 | 173.00 | 174.20 | 174.20 | 1,641 |
| 2026-09-10 | 177.00 | 178.20 | 173.60 | 174.40 | 174.40 | 1,819 |
| 2026-09-09 | 181.00 | 182.80 | 176.60 | 177.40 | 177.40 | 1,705 |
| 2026-09-08 | 180.20 | 186.00 | 179.80 | 181.20 | 181.20 | 3,134 |
| 2026-09-07 | 181.00 | 181.60 | 177.60 | 181.00 | 181.00 | 2,821 |
| 2026-09-04 | 177.20 | 179.80 | 175.80 | 178.00 | 178.00 | 1,828 |
| 2026-09-03 | 180.00 | 180.00 | 177.00 | 177.40 | 177.40 | 1,575 |
| 2026-09-02 | 181.40 | 181.40 | 178.40 | 178.80 | 178.80 | 2,072 |
| 2026-09-01 | 190.20 | 190.20 | 181.00 | 183.00 | 183.00 | 2,578 |
| 2026-08-31 | 186.60 | 189.00 | 184.20 | 186.00 | 186.00 | 1,940 |
| 2026-08-28 | 186.00 | 188.00 | 184.80 | 185.80 | 185.80 | 1,514 |
| 2026-08-27 | 184.00 | 185.80 | 183.00 | 184.60 | 184.60 | 1,294 |
| 2026-08-26 | 185.60 | 192.80 | 184.00 | 184.00 | 184.00 | 3,918 |
| 2026-08-25 | 184.00 | 190.00 | 183.20 | 184.80 | 184.80 | 2,203 |
| 2026-08-24 | 180.40 | 185.20 | 179.00 | 182.00 | 182.00 | 2,471 |
| 2026-08-21 | 176.00 | 182.40 | 175.60 | 181.20 | 181.20 | 2,701 |
| 2026-08-20 | 176.00 | 178.80 | 176.00 | 176.60 | 176.60 | 1,425 |
| 2026-08-19 | 177.80 | 178.80 | 177.00 | 177.20 | 177.20 | 1,116 |
| 2026-08-18 | 181.40 | 181.60 | 178.00 | 178.00 | 178.00 | 1,002 |
| 2026-08-17 | 185.00 | 185.00 | 179.40 | 180.80 | 180.80 | 1,348 |
| 2026-08-14 | 175.20 | 184.00 | 175.20 | 184.00 | 184.00 | 2,129 |
| 2026-08-13 | 182.60 | 184.40 | 177.20 | 178.20 | 178.20 | 2,277 |
| 2026-08-12 | 182.80 | 186.80 | 181.00 | 181.40 | 181.40 | 2,196 |
| 2026-08-11 | 184.00 | 187.40 | 184.00 | 187.00 | 187.00 | 1,461 |
| 2026-08-10 | 188.20 | 190.80 | 185.60 | 185.80 | 185.80 | 2,121 |
| 2026-08-07 | 196.00 | 196.00 | 186.60 | 189.20 | 189.20 | 2,322 |
| 2026-08-06 | 191.00 | 191.60 | 188.60 | 190.40 | 190.40 | 1,271 |
| 2026-08-05 | 192.20 | 193.60 | 189.20 | 189.80 | 189.80 | 2,768 |
| 2026-08-04 | 188.00 | 193.60 | 188.00 | 191.60 | 191.60 | 1,983 |
| 2026-08-03 | 192.80 | 193.40 | 188.20 | 190.40 | 190.40 | 2,183 |
| 2026-07-31 | 192.00 | 196.80 | 191.40 | 192.40 | 192.40 | 1,958 |
| 2026-07-30 | 190.00 | 194.60 | 189.00 | 193.40 | 193.40 | 1,763 |
| 2026-07-29 | 188.00 | 193.20 | 188.00 | 191.00 | 191.00 | 2,231 |
| 2026-07-28 | 194.80 | 197.60 | 188.00 | 191.40 | 191.40 | 3,506 |
| 2026-07-27 | 194.00 | 196.60 | 191.80 | 192.40 | 192.40 | 3,558 |
Page 1 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.