Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.600	12.800	12.600	12.800	12.474	1,910
2024-03-15	12.600	12.600	12.600	12.600	12.279	10
2024-03-14	11.800	12.700	11.500	12.700	12.377	413
2024-03-13	13.000	13.200	11.800	11.800	11.499	739
2024-03-12	13.300	13.300	13.000	13.000	12.669	1,220
2024-03-11	13.050	13.300	13.050	13.300	12.961	229
2024-03-08	13.000	14.150	13.000	13.300	12.961	512
2024-03-07	13.400	13.600	12.850	13.000	12.669	912
2024-03-06	13.600	13.800	13.400	13.400	13.059	183
2024-03-05	14.000	14.000	13.600	13.600	13.254	1,673
2024-03-04	14.000	14.000	14.000	14.000	13.643	1,599
2024-03-01	13.900	13.900	13.900	13.900	13.546	2
2024-02-29	14.200	14.400	13.900	13.900	13.546	411
2024-02-28	14.200	14.200	13.800	14.200	13.838	215
2024-02-27	13.900	14.200	13.050	14.200	13.838	1,026
2024-02-26	15.500	15.500	14.050	14.050	13.692	600
2024-02-23	15.100	15.300	14.900	15.300	14.910	211
2024-02-22	15.400	15.400	15.100	15.100	14.715	90
2024-02-21	15.300	15.300	15.300	15.300	14.910	1
2024-02-20	15.000	15.350	15.000	15.300	14.910	715
2024-02-19	16.000	16.000	15.000	15.000	14.618	5,231
2024-02-16	16.600	16.600	16.000	16.000	15.592	583
2024-02-15	16.500	16.600	16.100	16.600	16.177	320
2024-02-14	16.500	16.500	16.500	16.500	16.080	1
2024-02-13	16.850	16.850	16.450	16.500	16.080	1,425
2024-02-12	17.000	17.000	16.000	16.650	16.226	270
2024-02-09	18.000	18.000	16.850	16.850	16.421	226
2024-02-08	18.000	18.000	18.000	18.000	17.542	10
2024-02-07	18.200	18.350	17.850	18.000	17.542	104
2024-02-06	18.250	18.250	18.200	18.200	17.736	2,001
2024-02-05	18.200	18.250	17.500	18.250	17.785	2,520
2024-02-02	18.350	18.350	18.350	18.350	17.883	57
2024-02-01	17.950	18.150	17.950	18.150	17.688	56
2024-01-31	18.000	18.000	17.950	17.950	17.493	30
2024-01-30	18.000	18.150	17.950	18.000	17.542	46
2024-01-29	18.000	18.000	17.950	17.950	17.493	2
2024-01-26	18.150	18.150	17.950	17.950	17.493	12
2024-01-25	18.050	18.150	18.050	18.150	17.688	46
2024-01-24	18.100	18.150	18.050	18.050	17.590	190
2024-01-23	18.000	18.000	18.000	18.000	17.542	10
2024-01-22	18.000	18.000	18.000	18.000	17.542	4
2024-01-19	17.850	17.850	17.850	17.850	17.395	1
2024-01-18	17.900	17.900	17.750	17.800	17.347	949
2024-01-17	17.600	17.900	17.600	17.900	17.444	251
2024-01-16	17.600	17.600	17.600	17.600	17.152	25
2024-01-15	17.750	17.850	17.500	17.500	17.054	66
2024-01-12	17.550	17.750	17.550	17.750	17.298	62
2024-01-11	17.400	17.400	17.350	17.350	16.908	41
2024-01-10	17.350	17.400	17.350	17.400	16.957	323
2024-01-09	17.200	17.300	17.200	17.300	16.859	68
2024-01-08	17.600	17.600	17.200	17.200	16.762	120
2024-01-05	17.600	17.700	17.600	17.600	17.152	1,276
2024-01-04	17.500	17.500	17.500	17.500	17.054	50
2024-01-03	17.500	17.500	17.500	17.500	17.054	1
2024-01-02	17.500	17.500	17.100	17.500	17.054	88
2023-12-29	17.100	17.500	17.050	17.500	17.054	189
2023-12-28	17.200	17.300	17.100	17.100	16.664	148
2023-12-27	17.200	17.250	17.000	17.250	16.811	1,096
2023-12-22	17.150	17.250	17.100	17.250	16.811	374
2023-12-21	16.700	17.700	16.700	17.150	16.713	743

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.3000 EUR
2025-06-26	0.3000 EUR
2023-06-28	0.6000 EUR
2022-06-13	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.