Boa Concept SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	32.100	32.800	32.000	32.700	32.700	689
2022-05-04	32.800	32.800	32.000	32.000	32.000	783
2022-05-03	32.600	32.800	32.300	32.600	32.600	740
2022-05-02	32.300	32.700	31.800	32.700	32.700	1,663
2022-04-29	32.800	32.900	31.800	32.300	32.300	1,991
2022-04-28	33.000	33.000	31.600	32.900	32.900	2,564
2022-04-27	33.000	33.400	31.000	32.000	32.000	9,621
2022-04-26	33.500	33.500	32.100	32.600	32.600	7,573
2022-04-25	35.000	35.200	32.500	33.600	33.600	11,520
2022-04-22	35.900	35.900	34.800	35.400	35.400	2,995
2022-04-21	34.700	35.900	34.500	35.900	35.900	4,060
2022-04-20	33.800	35.700	33.300	34.200	34.200	4,817
2022-04-19	32.500	34.000	32.100	33.400	33.400	8,886
2022-04-14	31.400	32.900	30.500	31.900	31.900	16,642
2022-04-13	32.400	33.500	32.400	32.800	32.800	2,224
2022-04-12	32.700	33.700	31.100	32.900	32.900	12,151
2022-04-11	33.300	33.300	31.700	33.000	33.000	5,414
2022-04-08	33.700	33.700	31.600	33.100	33.100	6,168
2022-04-07	33.900	33.900	32.600	33.000	33.000	3,312
2022-04-06	32.500	34.100	32.500	33.000	33.000	5,455
2022-04-05	34.500	34.700	32.700	32.900	32.900	4,961
2022-04-04	34.000	35.800	33.800	34.800	34.800	6,120
2022-04-01	31.100	34.200	31.000	33.000	33.000	9,661
2022-03-31	31.150	31.450	30.400	30.700	30.700	5,915
2022-03-30	30.100	32.000	29.100	30.150	30.150	29,996
2022-03-29	25.050	25.450	24.700	25.400	25.400	2,785
2022-03-28	25.050	25.650	24.850	24.850	24.850	287
2022-03-25	25.800	25.800	24.650	25.000	25.000	2,792
2022-03-24	26.000	26.000	25.250	26.000	26.000	1,259
2022-03-23	25.650	26.450	25.650	25.900	25.900	722
2022-03-22	25.750	26.400	25.400	25.950	25.950	1,146
2022-03-21	25.400	26.450	25.400	26.000	26.000	610
2022-03-18	26.000	26.000	25.250	26.000	26.000	704
2022-03-17	25.500	26.500	25.350	25.800	25.800	3,302
2022-03-16	24.550	25.950	24.500	25.500	25.500	1,407
2022-03-15	24.700	24.700	23.050	24.000	24.000	1,198
2022-03-14	24.500	25.500	24.500	24.700	24.700	1,003
2022-03-11	24.200	25.450	24.150	25.450	25.450	485
2022-03-10	25.500	25.500	24.200	24.200	24.200	2,091
2022-03-09	22.200	24.400	22.200	24.100	24.100	3,570
2022-03-08	21.300	23.000	21.300	23.000	23.000	748
2022-03-07	22.000	22.150	21.300	21.300	21.300	5,396
2022-03-04	22.000	23.800	22.000	22.150	22.150	2,817
2022-03-03	24.000	24.900	22.750	22.750	22.750	5,921
2022-03-02	23.400	24.650	21.600	24.600	24.600	2,392
2022-03-01	24.900	24.950	23.600	23.700	23.700	3,682
2022-02-28	24.900	24.900	23.900	24.900	24.900	469
2022-02-25	24.550	26.500	24.550	25.150	25.150	1,533
2022-02-24	25.250	26.500	23.200	24.550	24.550	9,587
2022-02-23	27.000	27.000	25.900	26.200	26.200	1,421
2022-02-22	26.050	28.000	25.100	27.000	27.000	8,546
2022-02-21	28.700	28.700	27.200	27.200	27.200	1,061
2022-02-18	29.450	29.450	28.250	28.250	28.250	1,263
2022-02-17	28.250	30.050	28.250	29.450	29.450	10,046
2022-02-16	27.700	29.000	27.700	28.900	28.900	2,237
2022-02-15	26.900	28.750	26.900	28.250	28.250	17,067
2022-02-14	26.850	28.050	26.600	26.950	26.950	3,736
2022-02-11	25.800	27.000	25.800	26.550	26.550	2,723
2022-02-10	27.000	29.400	25.600	25.600	25.600	8,521
2022-02-09	25.500	25.500	24.750	25.500	25.500	1,050

← NewerPage 20 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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