Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 497 |
| 2023-07-05 | 5.540 | 5.560 | 5.500 | 5.560 | 5.560 | 579 |
| 2023-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 897 |
| 2023-07-03 | 5.460 | 5.520 | 5.460 | 5.520 | 5.520 | 381 |
| 2023-06-30 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 983 |
| 2023-06-29 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 163 |
| 2023-06-28 | 5.500 | 5.560 | 5.480 | 5.500 | 5.500 | 933 |
| 2023-06-27 | 5.560 | 5.560 | 5.440 | 5.460 | 5.460 | 1,656 |
| 2023-06-26 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 887 |
| 2023-06-23 | 5.540 | 5.540 | 5.440 | 5.440 | 5.440 | 380 |
| 2023-06-22 | 5.460 | 5.520 | 5.440 | 5.520 | 5.520 | 767 |
| 2023-06-21 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 645 |
| 2023-06-20 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 260 |
| 2023-06-19 | 5.520 | 5.560 | 5.420 | 5.560 | 5.560 | 2,220 |
| 2023-06-16 | 5.300 | 5.440 | 5.300 | 5.400 | 5.400 | 1,658 |
| 2023-06-15 | 5.360 | 5.380 | 5.260 | 5.380 | 5.380 | 2,365 |
| 2023-06-14 | 5.260 | 5.300 | 5.160 | 5.240 | 5.240 | 1,293 |
| 2023-06-13 | 5.100 | 5.240 | 5.100 | 5.140 | 5.140 | 2,648 |
| 2023-06-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,569 |
| 2023-06-09 | 5.000 | 5.020 | 4.990 | 5.020 | 5.020 | 1,489 |
| 2023-06-08 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 504 |
| 2023-06-07 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 782 |
| 2023-06-06 | 4.900 | 4.990 | 4.880 | 4.990 | 4.990 | 1,418 |
| 2023-06-05 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 1,349 |
| 2023-06-02 | 4.840 | 4.940 | 4.840 | 4.840 | 4.840 | 1,546 |
| 2023-06-01 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 524 |
| 2023-05-31 | 4.800 | 4.890 | 4.800 | 4.830 | 4.830 | 691 |
| 2023-05-30 | 4.860 | 4.860 | 4.760 | 4.840 | 4.840 | 1,425 |
| 2023-05-29 | 4.800 | 4.820 | 4.740 | 4.820 | 4.820 | 11,704 |
| 2023-05-26 | 4.770 | 4.790 | 4.710 | 4.790 | 4.790 | 3,278 |
| 2023-05-25 | 4.700 | 4.770 | 4.670 | 4.770 | 4.770 | 810 |
| 2023-05-24 | 4.630 | 4.700 | 4.630 | 4.680 | 4.680 | 697 |
| 2023-05-23 | 4.620 | 4.700 | 4.620 | 4.630 | 4.630 | 157 |
| 2023-05-22 | 4.700 | 4.720 | 4.610 | 4.690 | 4.690 | 3,657 |
| 2023-05-19 | 4.710 | 4.720 | 4.690 | 4.700 | 4.700 | 856 |
| 2023-05-18 | 4.630 | 4.690 | 4.630 | 4.690 | 4.690 | 2,463 |
| 2023-05-17 | 4.800 | 4.860 | 4.640 | 4.690 | 4.690 | 16,763 |
| 2023-05-16 | 4.880 | 4.890 | 4.800 | 4.890 | 4.890 | 1,497 |
| 2023-05-15 | 4.800 | 4.880 | 4.780 | 4.780 | 4.780 | 4,584 |
| 2023-05-12 | 4.880 | 4.890 | 4.880 | 4.880 | 4.880 | 877 |
| 2023-05-11 | 4.740 | 5.020 | 4.740 | 4.980 | 4.980 | 9,371 |
| 2023-05-10 | 4.750 | 4.780 | 4.700 | 4.730 | 4.730 | 8,893 |
| 2023-05-09 | 4.680 | 4.740 | 4.680 | 4.700 | 4.700 | 1,093 |
| 2023-05-08 | 4.750 | 4.750 | 4.640 | 4.740 | 4.740 | 2,713 |
| 2023-05-05 | 4.610 | 4.730 | 4.610 | 4.670 | 4.670 | 8,931 |
| 2023-05-04 | 4.700 | 4.700 | 4.630 | 4.670 | 4.670 | 4,954 |
| 2023-05-03 | 4.650 | 4.690 | 4.630 | 4.630 | 4.630 | 2,449 |
| 2023-05-02 | 4.700 | 4.740 | 4.620 | 4.650 | 4.650 | 8,880 |
| 2023-04-28 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 2,126 |
| 2023-04-27 | 4.750 | 4.780 | 4.680 | 4.780 | 4.780 | 1,838 |
| 2023-04-26 | 4.680 | 4.840 | 4.610 | 4.790 | 4.790 | 7,503 |
| 2023-04-25 | 4.930 | 4.930 | 4.660 | 4.700 | 4.700 | 5,183 |
| 2023-04-24 | 5.000 | 5.020 | 4.920 | 4.930 | 4.930 | 1,244 |
| 2023-04-21 | 4.960 | 5.040 | 4.940 | 5.000 | 5.000 | 817 |
| 2023-04-20 | 5.100 | 5.100 | 4.930 | 4.930 | 4.930 | 2,545 |
| 2023-04-19 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 1,142 |
| 2023-04-18 | 5.040 | 5.040 | 4.970 | 5.040 | 5.040 | 3,725 |
| 2023-04-17 | 5.000 | 5.060 | 5.000 | 5.040 | 5.040 | 3,751 |
| 2023-04-14 | 5.040 | 5.040 | 4.930 | 5.000 | 5.000 | 2,690 |
| 2023-04-13 | 4.950 | 4.990 | 4.910 | 4.960 | 4.960 | 6,406 |
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.