Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 2.700 | 2.700 | 2.600 | 2.690 | 2.690 | 1,793 |
| 2023-12-20 | 2.690 | 2.710 | 2.520 | 2.710 | 2.710 | 12,978 |
| 2023-12-19 | 2.790 | 2.790 | 2.690 | 2.780 | 2.780 | 2,521 |
| 2023-12-18 | 2.720 | 2.790 | 2.720 | 2.790 | 2.790 | 1,010 |
| 2023-12-15 | 2.800 | 2.800 | 2.760 | 2.790 | 2.790 | 1,232 |
| 2023-12-14 | 2.800 | 2.880 | 2.760 | 2.770 | 2.770 | 4,108 |
| 2023-12-13 | 2.970 | 2.970 | 2.800 | 2.850 | 2.850 | 3,521 |
| 2023-12-12 | 2.990 | 2.990 | 2.900 | 2.970 | 2.970 | 2,012 |
| 2023-12-11 | 3.000 | 3.000 | 2.940 | 2.990 | 2.990 | 9,581 |
| 2023-12-08 | 2.960 | 2.990 | 2.920 | 2.990 | 2.990 | 2,290 |
| 2023-12-07 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 118 |
| 2023-12-06 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 623 |
| 2023-12-05 | 2.970 | 3.010 | 2.940 | 3.010 | 3.010 | 5,762 |
| 2023-12-04 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 2,893 |
| 2023-12-01 | 3.050 | 3.050 | 2.910 | 3.000 | 3.000 | 3,729 |
| 2023-11-30 | 3.010 | 3.070 | 2.950 | 3.070 | 3.070 | 4,128 |
| 2023-11-29 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 3,560 |
| 2023-11-28 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 4,725 |
| 2023-11-27 | 3.120 | 3.140 | 3.050 | 3.100 | 3.100 | 4,520 |
| 2023-11-24 | 3.120 | 3.150 | 3.030 | 3.100 | 3.100 | 6,515 |
| 2023-11-23 | 3.340 | 3.410 | 3.060 | 3.060 | 3.060 | 6,534 |
| 2023-11-22 | 3.450 | 3.450 | 3.270 | 3.270 | 3.270 | 3,646 |
| 2023-11-21 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 3,485 |
| 2023-11-20 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 1,417 |
| 2023-11-17 | 3.400 | 3.580 | 3.400 | 3.520 | 3.520 | 1,807 |
| 2023-11-16 | 3.550 | 3.550 | 3.460 | 3.510 | 3.510 | 1,366 |
| 2023-11-15 | 3.780 | 3.850 | 3.480 | 3.480 | 3.480 | 4,713 |
| 2023-11-14 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 11,357 |
| 2023-11-13 | 3.950 | 3.950 | 3.800 | 3.870 | 3.870 | 3,382 |
| 2023-11-10 | 3.880 | 3.950 | 3.870 | 3.950 | 3.950 | 1,393 |
| 2023-11-09 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 3,572 |
| 2023-11-08 | 3.900 | 3.990 | 3.880 | 3.990 | 3.990 | 2,439 |
| 2023-11-07 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 59 |
| 2023-11-06 | 4.010 | 4.010 | 3.810 | 3.950 | 3.950 | 6,564 |
| 2023-11-03 | 3.950 | 4.010 | 3.940 | 4.010 | 4.010 | 1,224 |
| 2023-11-02 | 4.140 | 4.170 | 3.900 | 3.990 | 3.990 | 3,179 |
| 2023-11-01 | 4.090 | 4.140 | 4.090 | 4.140 | 4.140 | 131 |
| 2023-10-31 | 4.090 | 4.130 | 4.030 | 4.130 | 4.130 | 4,548 |
| 2023-10-30 | 4.030 | 4.130 | 4.030 | 4.090 | 4.090 | 4,629 |
| 2023-10-27 | 4.120 | 4.130 | 4.030 | 4.130 | 4.130 | 754 |
| 2023-10-26 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 1,712 |
| 2023-10-25 | 4.150 | 4.180 | 4.060 | 4.060 | 4.060 | 1,231 |
| 2023-10-24 | 4.300 | 4.320 | 4.200 | 4.200 | 4.200 | 3,991 |
| 2023-10-23 | 4.230 | 4.310 | 4.220 | 4.240 | 4.240 | 9,057 |
| 2023-10-20 | 4.250 | 4.290 | 4.210 | 4.220 | 4.220 | 2,050 |
| 2023-10-19 | 4.260 | 4.260 | 4.220 | 4.230 | 4.230 | 798 |
| 2023-10-18 | 3.730 | 4.210 | 3.730 | 4.210 | 4.210 | 34,296 |
| 2023-10-17 | 4.650 | 4.710 | 4.600 | 4.600 | 4.600 | 5,594 |
| 2023-10-16 | 4.800 | 4.800 | 4.620 | 4.650 | 4.650 | 2,345 |
| 2023-10-13 | 4.710 | 4.810 | 4.700 | 4.710 | 4.710 | 253 |
| 2023-10-12 | 4.710 | 4.810 | 4.680 | 4.680 | 4.680 | 4,112 |
| 2023-10-11 | 4.700 | 4.810 | 4.700 | 4.710 | 4.710 | 562 |
| 2023-10-10 | 4.760 | 4.800 | 4.690 | 4.790 | 4.790 | 12,760 |
| 2023-10-09 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 847 |
| 2023-10-06 | 4.700 | 4.720 | 4.670 | 4.670 | 4.670 | 800 |
| 2023-10-05 | 4.580 | 4.650 | 4.490 | 4.600 | 4.600 | 9,524 |
| 2023-10-04 | 4.640 | 4.640 | 4.450 | 4.590 | 4.590 | 28,251 |
| 2023-10-03 | 4.640 | 4.640 | 4.500 | 4.620 | 4.620 | 3,598 |
| 2023-10-02 | 4.640 | 4.660 | 4.520 | 4.630 | 4.630 | 6,355 |
| 2023-09-29 | 4.620 | 4.620 | 4.480 | 4.610 | 4.610 | 5,945 |
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.