Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 216 |
| 2024-03-18 | 1.820 | 1.900 | 1.820 | 1.820 | 1.820 | 3,999 |
| 2024-03-15 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 4,471 |
| 2024-03-14 | 1.890 | 1.890 | 1.820 | 1.885 | 1.885 | 5,747 |
| 2024-03-13 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 2,236 |
| 2024-03-12 | 1.940 | 2.050 | 1.830 | 1.915 | 1.915 | 22,120 |
| 2024-03-11 | 1.820 | 1.840 | 1.725 | 1.840 | 1.840 | 5,562 |
| 2024-03-08 | 1.720 | 1.860 | 1.720 | 1.835 | 1.835 | 13,125 |
| 2024-03-07 | 1.450 | 1.730 | 1.450 | 1.730 | 1.730 | 25,412 |
| 2024-03-06 | 1.385 | 1.455 | 1.385 | 1.450 | 1.450 | 5,763 |
| 2024-03-05 | 1.375 | 1.385 | 1.330 | 1.385 | 1.385 | 4,253 |
| 2024-03-04 | 1.360 | 1.380 | 1.330 | 1.380 | 1.380 | 7,266 |
| 2024-03-01 | 1.360 | 1.380 | 1.355 | 1.380 | 1.380 | 3,926 |
| 2024-02-29 | 1.400 | 1.400 | 1.330 | 1.385 | 1.385 | 24,628 |
| 2024-02-28 | 1.460 | 1.485 | 1.390 | 1.415 | 1.415 | 17,404 |
| 2024-02-27 | 1.460 | 1.560 | 1.440 | 1.470 | 1.470 | 52,011 |
| 2024-02-26 | 1.440 | 1.440 | 1.385 | 1.385 | 1.385 | 7,131 |
| 2024-02-23 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 7,812 |
| 2024-02-22 | 1.530 | 1.530 | 1.420 | 1.475 | 1.475 | 11,156 |
| 2024-02-21 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 24,867 |
| 2024-02-20 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 11,321 |
| 2024-02-19 | 2.000 | 2.000 | 1.650 | 1.715 | 1.715 | 34,795 |
| 2024-02-16 | 2.270 | 2.270 | 2.050 | 2.050 | 2.050 | 7,868 |
| 2024-02-15 | 2.500 | 2.530 | 2.200 | 2.200 | 2.200 | 8,272 |
| 2024-02-14 | 2.700 | 2.710 | 2.410 | 2.410 | 2.410 | 13,198 |
| 2024-02-13 | 2.800 | 2.810 | 2.770 | 2.800 | 2.800 | 3,337 |
| 2024-02-12 | 2.800 | 2.860 | 2.750 | 2.750 | 2.750 | 20,617 |
| 2024-02-09 | 2.810 | 2.860 | 2.800 | 2.820 | 2.820 | 2,601 |
| 2024-02-08 | 2.920 | 2.950 | 2.800 | 2.800 | 2.800 | 6,767 |
| 2024-02-07 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 437 |
| 2024-02-06 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 3,136 |
| 2024-02-05 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 492 |
| 2024-02-02 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 1,194 |
| 2024-02-01 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 1,191 |
| 2024-01-31 | 2.770 | 2.800 | 2.770 | 2.770 | 2.770 | 603 |
| 2024-01-30 | 2.770 | 2.770 | 2.700 | 2.770 | 2.770 | 3,945 |
| 2024-01-29 | 2.700 | 2.770 | 2.700 | 2.770 | 2.770 | 505 |
| 2024-01-26 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 3,178 |
| 2024-01-25 | 2.720 | 2.780 | 2.720 | 2.780 | 2.780 | 352 |
| 2024-01-24 | 2.700 | 2.770 | 2.700 | 2.720 | 2.720 | 1,447 |
| 2024-01-23 | 2.750 | 2.790 | 2.740 | 2.740 | 2.740 | 215 |
| 2024-01-22 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 3,090 |
| 2024-01-19 | 2.700 | 2.750 | 2.700 | 2.750 | 2.750 | 318 |
| 2024-01-18 | 2.700 | 2.700 | 2.680 | 2.700 | 2.700 | 153 |
| 2024-01-17 | 2.680 | 2.700 | 2.600 | 2.700 | 2.700 | 2,258 |
| 2024-01-16 | 2.830 | 2.830 | 2.560 | 2.760 | 2.760 | 4,279 |
| 2024-01-15 | 3.000 | 3.000 | 2.810 | 2.850 | 2.850 | 3,597 |
| 2024-01-12 | 2.920 | 2.990 | 2.900 | 2.990 | 2.990 | 1,871 |
| 2024-01-11 | 2.990 | 2.990 | 2.980 | 2.990 | 2.990 | 341 |
| 2024-01-10 | 3.010 | 3.010 | 2.930 | 3.010 | 3.010 | 496 |
| 2024-01-09 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 705 |
| 2024-01-08 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 1,038 |
| 2024-01-05 | 2.930 | 3.000 | 2.930 | 2.930 | 2.930 | 534 |
| 2024-01-04 | 2.940 | 3.000 | 2.920 | 2.920 | 2.920 | 3,282 |
| 2024-01-03 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 1,531 |
| 2024-01-02 | 2.860 | 2.860 | 2.850 | 2.860 | 2.860 | 564 |
| 2023-12-29 | 2.760 | 2.860 | 2.720 | 2.820 | 2.820 | 6,776 |
| 2023-12-28 | 2.760 | 2.800 | 2.720 | 2.720 | 2.720 | 1,179 |
| 2023-12-27 | 2.720 | 2.760 | 2.720 | 2.730 | 2.730 | 1,983 |
| 2023-12-22 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 1,359 |
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.