Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.760 | 4.760 | 4.440 | 4.660 | 4.660 | 1,414 |
| 2023-09-27 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 558 |
| 2023-09-26 | 4.800 | 4.850 | 4.610 | 4.610 | 4.610 | 1,753 |
| 2023-09-25 | 4.820 | 4.830 | 4.760 | 4.800 | 4.800 | 1,750 |
| 2023-09-22 | 4.820 | 4.930 | 4.820 | 4.820 | 4.820 | 289 |
| 2023-09-21 | 4.870 | 4.970 | 4.780 | 4.780 | 4.780 | 872 |
| 2023-09-20 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 610 |
| 2023-09-19 | 4.910 | 4.990 | 4.890 | 4.990 | 4.990 | 983 |
| 2023-09-18 | 4.840 | 5.020 | 4.800 | 4.900 | 4.900 | 3,267 |
| 2023-09-15 | 5.040 | 5.060 | 4.980 | 4.980 | 4.980 | 727 |
| 2023-09-14 | 5.120 | 5.120 | 5.040 | 5.060 | 5.060 | 1,197 |
| 2023-09-13 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 2,111 |
| 2023-09-12 | 5.180 | 5.180 | 5.100 | 5.160 | 5.160 | 1,423 |
| 2023-09-11 | 5.100 | 5.180 | 5.060 | 5.180 | 5.180 | 878 |
| 2023-09-08 | 5.120 | 5.140 | 5.040 | 5.100 | 5.100 | 1,053 |
| 2023-09-07 | 5.200 | 5.280 | 5.120 | 5.120 | 5.120 | 1,201 |
| 2023-09-06 | 5.420 | 5.420 | 5.200 | 5.260 | 5.260 | 2,298 |
| 2023-09-05 | 5.500 | 5.500 | 5.280 | 5.440 | 5.440 | 3,477 |
| 2023-09-04 | 5.500 | 5.560 | 5.360 | 5.560 | 5.560 | 7,372 |
| 2023-09-01 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 223 |
| 2023-08-31 | 5.620 | 5.620 | 5.480 | 5.480 | 5.480 | 1,031 |
| 2023-08-30 | 5.500 | 5.560 | 5.500 | 5.500 | 5.500 | 348 |
| 2023-08-29 | 5.600 | 5.660 | 5.560 | 5.560 | 5.560 | 481 |
| 2023-08-28 | 5.560 | 5.600 | 5.500 | 5.600 | 5.600 | 375 |
| 2023-08-25 | 5.580 | 5.660 | 5.560 | 5.560 | 5.560 | 586 |
| 2023-08-24 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 3,940 |
| 2023-08-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 4,085 |
| 2023-08-22 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 61 |
| 2023-08-21 | 5.720 | 5.780 | 5.700 | 5.740 | 5.740 | 4,048 |
| 2023-08-18 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 2,051 |
| 2023-08-17 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 359 |
| 2023-08-16 | 5.720 | 5.780 | 5.680 | 5.680 | 5.680 | 729 |
| 2023-08-15 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 8 |
| 2023-08-14 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 119 |
| 2023-08-11 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 746 |
| 2023-08-10 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 143 |
| 2023-08-09 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 1,221 |
| 2023-08-08 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 909 |
| 2023-08-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,384 |
| 2023-08-04 | 5.740 | 5.780 | 5.700 | 5.700 | 5.700 | 2,360 |
| 2023-08-03 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 582 |
| 2023-08-02 | 5.760 | 5.760 | 5.700 | 5.720 | 5.720 | 1,929 |
| 2023-08-01 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 2,635 |
| 2023-07-31 | 5.720 | 5.740 | 5.620 | 5.660 | 5.660 | 5,224 |
| 2023-07-28 | 5.640 | 5.720 | 5.620 | 5.640 | 5.640 | 763 |
| 2023-07-27 | 5.640 | 5.740 | 5.640 | 5.660 | 5.660 | 915 |
| 2023-07-26 | 5.620 | 5.740 | 5.540 | 5.620 | 5.620 | 9,912 |
| 2023-07-25 | 5.460 | 5.540 | 5.460 | 5.480 | 5.480 | 752 |
| 2023-07-24 | 5.480 | 5.540 | 5.480 | 5.540 | 5.540 | 1,566 |
| 2023-07-21 | 5.480 | 5.580 | 5.480 | 5.540 | 5.540 | 705 |
| 2023-07-20 | 5.520 | 5.580 | 5.500 | 5.580 | 5.580 | 1,024 |
| 2023-07-19 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 47 |
| 2023-07-18 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 559 |
| 2023-07-17 | 5.540 | 5.540 | 5.520 | 5.520 | 5.520 | 186 |
| 2023-07-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2023-07-13 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 1,558 |
| 2023-07-12 | 5.520 | 5.600 | 5.500 | 5.580 | 5.580 | 1,970 |
| 2023-07-11 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 281 |
| 2023-07-10 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 33 |
| 2023-07-07 | 5.580 | 5.580 | 5.520 | 5.580 | 5.580 | 221 |
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.