Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 444 |
| 2024-09-05 | 1.925 | 1.930 | 1.920 | 1.920 | 1.920 | 111 |
| 2024-09-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 523 |
| 2024-09-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 297 |
| 2024-09-02 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 108 |
| 2024-08-30 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 228 |
| 2024-08-29 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2024-08-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,189 |
| 2024-08-27 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 2 |
| 2024-08-26 | 1.940 | 1.955 | 1.940 | 1.940 | 1.940 | 1,243 |
| 2024-08-23 | 1.900 | 1.935 | 1.900 | 1.935 | 1.935 | 354 |
| 2024-08-22 | 1.935 | 1.940 | 1.935 | 1.940 | 1.940 | 2 |
| 2024-08-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 111 |
| 2024-08-20 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 198 |
| 2024-08-19 | 1.920 | 1.925 | 1.920 | 1.925 | 1.925 | 476 |
| 2024-08-16 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 173 |
| 2024-08-15 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 151 |
| 2024-08-14 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 73 |
| 2024-08-13 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1 |
| 2024-08-12 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 92 |
| 2024-08-09 | 1.885 | 1.920 | 1.880 | 1.880 | 1.880 | 54 |
| 2024-08-08 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 301 |
| 2024-08-07 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 341 |
| 2024-08-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 590 |
| 2024-08-05 | 1.900 | 1.940 | 1.845 | 1.940 | 1.940 | 1,273 |
| 2024-08-02 | 1.860 | 1.880 | 1.840 | 1.880 | 1.880 | 1,590 |
| 2024-08-01 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 2,781 |
| 2024-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 48 |
| 2024-07-30 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 5 |
| 2024-07-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 141 |
| 2024-07-26 | 1.745 | 1.775 | 1.740 | 1.740 | 1.740 | 333 |
| 2024-07-25 | 1.845 | 1.895 | 1.720 | 1.720 | 1.720 | 3,809 |
| 2024-07-24 | 1.855 | 1.860 | 1.820 | 1.820 | 1.820 | 1,189 |
| 2024-07-23 | 1.860 | 1.870 | 1.855 | 1.855 | 1.855 | 2,336 |
| 2024-07-22 | 1.920 | 1.955 | 1.860 | 1.860 | 1.860 | 1,331 |
| 2024-07-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2024-07-18 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 2,014 |
| 2024-07-17 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 846 |
| 2024-07-16 | 2.020 | 2.020 | 1.920 | 1.920 | 1.920 | 2,456 |
| 2024-07-15 | 2.180 | 2.180 | 1.980 | 1.980 | 1.980 | 3,686 |
| 2024-07-12 | 2.250 | 2.250 | 2.140 | 2.140 | 2.140 | 2,044 |
| 2024-07-11 | 2.260 | 2.260 | 2.200 | 2.250 | 2.250 | 1,793 |
| 2024-07-10 | 2.270 | 2.270 | 2.260 | 2.260 | 2.260 | 201 |
| 2024-07-09 | 2.280 | 2.280 | 2.270 | 2.270 | 2.270 | 53 |
| 2024-07-08 | 2.270 | 2.320 | 2.270 | 2.270 | 2.270 | 1,585 |
| 2024-07-05 | 2.360 | 2.360 | 2.280 | 2.290 | 2.290 | 562 |
| 2024-07-04 | 2.300 | 2.370 | 2.300 | 2.300 | 2.300 | 2,594 |
| 2024-07-03 | 2.380 | 2.380 | 2.290 | 2.290 | 2.290 | 1,480 |
| 2024-07-02 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 607 |
| 2024-07-01 | 2.270 | 2.330 | 2.270 | 2.330 | 2.330 | 263 |
| 2024-06-28 | 2.280 | 2.300 | 2.270 | 2.300 | 2.300 | 1,443 |
| 2024-06-27 | 2.300 | 2.300 | 2.250 | 2.300 | 2.300 | 6,559 |
| 2024-06-26 | 2.300 | 2.300 | 2.250 | 2.300 | 2.300 | 2,785 |
| 2024-06-25 | 2.300 | 2.320 | 2.260 | 2.260 | 2.260 | 1,374 |
| 2024-06-24 | 2.320 | 2.320 | 2.260 | 2.300 | 2.300 | 2,783 |
| 2024-06-21 | 2.310 | 2.310 | 2.250 | 2.300 | 2.300 | 21,756 |
| 2024-06-20 | 2.310 | 2.310 | 2.300 | 2.300 | 2.300 | 101 |
| 2024-06-19 | 2.300 | 2.310 | 2.300 | 2.300 | 2.300 | 545 |
| 2024-06-18 | 2.370 | 2.370 | 2.300 | 2.300 | 2.300 | 3,910 |
| 2024-06-17 | 2.300 | 2.360 | 2.260 | 2.300 | 2.300 | 4,332 |
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.