Boa Concept SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.950	25.450	24.800	25.000	25.000	633
2022-02-07	25.400	25.450	24.600	25.200	25.200	629
2022-02-04	25.700	25.800	25.400	25.400	25.400	1,538
2022-02-03	25.100	25.750	24.800	25.400	25.400	1,083
2022-02-02	24.750	25.400	24.750	25.200	25.200	732
2022-02-01	24.150	25.000	24.150	24.700	24.700	973
2022-01-31	23.650	24.800	23.650	24.050	24.050	54
2022-01-28	24.950	24.950	23.600	23.600	23.600	1,324
2022-01-27	24.050	24.950	24.050	24.950	24.950	1,503
2022-01-26	23.300	24.950	23.300	24.950	24.950	2,674
2022-01-25	23.050	24.400	23.000	24.400	24.400	474
2022-01-24	25.050	25.050	22.600	24.450	24.450	2,205
2022-01-21	25.000	25.350	25.000	25.000	25.000	214
2022-01-20	25.000	25.500	24.700	25.050	25.050	2,588
2022-01-19	24.150	25.100	24.150	25.000	25.000	1,432
2022-01-18	25.000	25.250	24.100	24.100	24.100	1,505
2022-01-17	24.700	25.800	24.700	25.400	25.400	1,862
2022-01-14	24.600	25.000	24.600	24.700	24.700	724
2022-01-13	24.300	25.000	24.200	25.000	25.000	2,091
2022-01-12	25.000	25.100	24.300	24.950	24.950	1,404
2022-01-11	25.150	25.150	23.750	24.200	24.200	1,178
2022-01-10	24.550	25.500	24.550	25.200	25.200	1,670
2022-01-07	25.000	25.500	24.150	25.050	25.050	1,895
2022-01-06	23.550	25.100	23.200	25.100	25.100	1,835
2022-01-05	23.850	25.500	23.250	25.100	25.100	3,574
2022-01-04	21.150	24.350	21.100	24.100	24.100	7,837
2022-01-03	20.800	22.000	20.800	22.000	22.000	1,377
2021-12-31	21.500	21.500	21.500	21.500	21.500	20
2021-12-30	21.200	21.200	21.200	21.200	21.200	1
2021-12-29	20.750	21.250	20.700	21.200	21.200	1,028
2021-12-28	21.050	21.050	20.700	20.700	20.700	351
2021-12-27	21.000	21.050	20.750	21.050	21.050	831
2021-12-24	21.000	21.000	21.000	21.000	21.000	583
2021-12-23	20.650	21.000	20.650	21.000	21.000	492
2021-12-22	20.550	20.950	20.550	20.600	20.600	115
2021-12-21	21.000	21.000	20.650	21.000	21.000	103
2021-12-20	22.000	22.000	21.000	21.000	21.000	1,016
2021-12-17	21.650	22.000	21.400	22.000	22.000	1,468
2021-12-16	21.700	21.900	21.450	21.450	21.450	802
2021-12-15	21.200	21.900	21.200	21.700	21.700	709
2021-12-14	21.000	21.750	21.000	21.150	21.150	2,430
2021-12-13	21.000	21.250	20.900	21.250	21.250	674
2021-12-10	20.850	21.200	20.850	20.900	20.900	382
2021-12-09	20.350	20.900	20.350	20.850	20.850	526
2021-12-08	20.600	20.950	20.250	20.250	20.250	811
2021-12-07	20.450	20.800	20.000	20.500	20.500	1,008
2021-12-06	20.550	20.550	20.500	20.500	20.500	63
2021-12-03	20.900	21.000	20.500	20.550	20.550	82
2021-12-02	20.100	21.000	20.100	20.900	20.900	358
2021-12-01	20.450	21.000	20.450	21.000	21.000	1,146
2021-11-30	20.200	20.650	19.280	20.550	20.550	809
2021-11-29	19.980	20.700	19.500	20.700	20.700	930
2021-11-26	20.800	21.250	19.000	20.000	20.000	4,470
2021-11-25	21.100	21.300	21.000	21.250	21.250	415
2021-11-24	20.850	21.300	20.850	21.250	21.250	1,174
2021-11-23	21.200	21.200	20.650	21.100	21.100	327
2021-11-22	20.900	21.250	20.850	21.250	21.250	576
2021-11-19	20.850	21.250	20.850	21.250	21.250	1,077
2021-11-18	21.450	21.450	21.000	21.000	21.000	399
2021-11-17	21.350	21.450	20.900	21.450	21.450	674

← NewerPage 21 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.