Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.300 | 2.310 | 2.300 | 2.300 | 2.300 | 5,799 |
| 2024-06-13 | 2.340 | 2.370 | 2.300 | 2.300 | 2.300 | 304 |
| 2024-06-12 | 2.300 | 2.340 | 2.300 | 2.340 | 2.340 | 1,381 |
| 2024-06-11 | 2.370 | 2.370 | 2.300 | 2.310 | 2.310 | 1,981 |
| 2024-06-10 | 2.390 | 2.390 | 2.300 | 2.390 | 2.390 | 6,896 |
| 2024-06-07 | 2.270 | 2.490 | 2.240 | 2.400 | 2.400 | 26,216 |
| 2024-06-06 | 2.250 | 2.280 | 2.230 | 2.270 | 2.270 | 3,044 |
| 2024-06-05 | 2.180 | 2.290 | 2.180 | 2.260 | 2.260 | 8,155 |
| 2024-06-04 | 2.100 | 2.280 | 2.040 | 2.170 | 2.170 | 20,759 |
| 2024-06-03 | 2.040 | 2.110 | 2.040 | 2.070 | 2.070 | 601 |
| 2024-05-31 | 2.110 | 2.110 | 2.050 | 2.060 | 2.060 | 1,669 |
| 2024-05-30 | 2.090 | 2.110 | 2.040 | 2.100 | 2.100 | 4,147 |
| 2024-05-29 | 2.060 | 2.090 | 1.985 | 2.090 | 2.090 | 3,692 |
| 2024-05-28 | 1.900 | 2.100 | 1.900 | 1.955 | 1.955 | 10,606 |
| 2024-05-27 | 1.850 | 1.875 | 1.850 | 1.875 | 1.875 | 1,658 |
| 2024-05-24 | 1.840 | 1.840 | 1.805 | 1.840 | 1.840 | 465 |
| 2024-05-23 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 795 |
| 2024-05-22 | 1.760 | 1.815 | 1.760 | 1.765 | 1.765 | 2,812 |
| 2024-05-21 | 1.800 | 1.820 | 1.735 | 1.745 | 1.745 | 4,087 |
| 2024-05-20 | 1.705 | 1.760 | 1.705 | 1.760 | 1.760 | 985 |
| 2024-05-17 | 1.715 | 1.720 | 1.700 | 1.700 | 1.700 | 1,301 |
| 2024-05-16 | 1.710 | 1.720 | 1.660 | 1.715 | 1.715 | 3,615 |
| 2024-05-15 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 1,140 |
| 2024-05-14 | 1.700 | 1.700 | 1.665 | 1.665 | 1.665 | 99 |
| 2024-05-13 | 1.710 | 1.710 | 1.665 | 1.665 | 1.665 | 519 |
| 2024-05-10 | 1.675 | 1.720 | 1.620 | 1.710 | 1.710 | 4,058 |
| 2024-05-09 | 1.675 | 1.675 | 1.625 | 1.675 | 1.675 | 1,025 |
| 2024-05-08 | 1.660 | 1.675 | 1.630 | 1.675 | 1.675 | 1,465 |
| 2024-05-07 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 2,014 |
| 2024-05-06 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 816 |
| 2024-05-03 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 332 |
| 2024-05-02 | 1.580 | 1.615 | 1.550 | 1.615 | 1.615 | 2,907 |
| 2024-04-30 | 1.420 | 1.550 | 1.420 | 1.550 | 1.550 | 16,907 |
| 2024-04-29 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,026 |
| 2024-04-26 | 1.390 | 1.395 | 1.360 | 1.360 | 1.360 | 1,986 |
| 2024-04-25 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 2,161 |
| 2024-04-24 | 1.395 | 1.400 | 1.370 | 1.380 | 1.380 | 965 |
| 2024-04-23 | 1.380 | 1.415 | 1.360 | 1.405 | 1.405 | 1,241 |
| 2024-04-22 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 925 |
| 2024-04-19 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,931 |
| 2024-04-18 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 10,850 |
| 2024-04-17 | 1.455 | 1.460 | 1.305 | 1.440 | 1.440 | 56,454 |
| 2024-04-16 | 1.540 | 1.570 | 1.390 | 1.485 | 1.485 | 6,324 |
| 2024-04-15 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 3,078 |
| 2024-04-12 | 1.600 | 1.600 | 1.585 | 1.585 | 1.585 | 224 |
| 2024-04-11 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 886 |
| 2024-04-10 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 1,186 |
| 2024-04-09 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 10,806 |
| 2024-04-08 | 1.600 | 1.655 | 1.600 | 1.610 | 1.610 | 2,658 |
| 2024-04-05 | 1.600 | 1.635 | 1.600 | 1.600 | 1.600 | 1,335 |
| 2024-04-04 | 1.605 | 1.625 | 1.600 | 1.605 | 1.605 | 1,226 |
| 2024-04-03 | 1.600 | 1.660 | 1.600 | 1.605 | 1.605 | 5,450 |
| 2024-04-02 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 2,760 |
| 2024-03-28 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 1,815 |
| 2024-03-27 | 1.780 | 1.780 | 1.620 | 1.640 | 1.640 | 8,498 |
| 2024-03-26 | 1.880 | 1.880 | 1.700 | 1.785 | 1.785 | 8,165 |
| 2024-03-25 | 1.850 | 1.920 | 1.850 | 1.885 | 1.885 | 4,243 |
| 2024-03-22 | 1.725 | 1.840 | 1.720 | 1.840 | 1.840 | 945 |
| 2024-03-21 | 1.880 | 1.935 | 1.880 | 1.885 | 1.885 | 2,700 |
| 2024-03-20 | 1.875 | 1.940 | 1.860 | 1.860 | 1.860 | 4,168 |
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.