Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5.000 | 5.020 | 4.910 | 4.920 | 4.920 | 3,638 |
| 2023-04-11 | 5.140 | 5.140 | 4.840 | 4.950 | 4.950 | 6,417 |
| 2023-04-06 | 5.540 | 5.540 | 5.160 | 5.200 | 5.200 | 4,010 |
| 2023-04-05 | 5.580 | 5.580 | 5.440 | 5.460 | 5.460 | 1,330 |
| 2023-04-04 | 5.600 | 5.600 | 5.460 | 5.540 | 5.540 | 1,341 |
| 2023-04-03 | 5.800 | 5.800 | 5.460 | 5.620 | 5.620 | 3,481 |
| 2023-03-31 | 5.670 | 5.779 | 5.670 | 5.779 | 5.779 | 519 |
| 2023-03-30 | 5.670 | 5.779 | 5.670 | 5.670 | 5.670 | 1,937 |
| 2023-03-29 | 5.789 | 5.789 | 5.681 | 5.686 | 5.686 | 978 |
| 2023-03-28 | 5.790 | 5.790 | 5.696 | 5.790 | 5.790 | 1,530 |
| 2023-03-27 | 5.790 | 5.790 | 5.789 | 5.790 | 5.790 | 1,276 |
| 2023-03-24 | 5.789 | 5.789 | 5.721 | 5.721 | 5.721 | 126 |
| 2023-03-23 | 5.789 | 5.789 | 5.701 | 5.789 | 5.789 | 1,111 |
| 2023-03-22 | 5.690 | 5.789 | 5.690 | 5.789 | 5.789 | 1,043 |
| 2023-03-21 | 5.789 | 5.790 | 5.690 | 5.789 | 5.789 | 1,719 |
| 2023-03-20 | 5.790 | 5.790 | 5.680 | 5.690 | 5.690 | 424 |
| 2023-03-17 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 627 |
| 2023-03-16 | 5.860 | 5.860 | 5.670 | 5.670 | 5.670 | 3,091 |
| 2023-03-15 | 5.831 | 5.850 | 5.690 | 5.701 | 5.701 | 5,755 |
| 2023-03-14 | 5.850 | 5.850 | 5.820 | 5.830 | 5.830 | 1,461 |
| 2023-03-13 | 5.900 | 6.000 | 5.860 | 5.860 | 5.860 | 2,853 |
| 2023-03-10 | 6.106 | 6.148 | 5.920 | 5.920 | 5.920 | 10,303 |
| 2023-03-09 | 6.103 | 6.190 | 6.100 | 6.107 | 6.107 | 3,644 |
| 2023-03-08 | 6.200 | 6.200 | 6.101 | 6.104 | 6.104 | 1,202 |
| 2023-03-07 | 6.170 | 6.200 | 6.101 | 6.170 | 6.170 | 11,894 |
| 2023-03-06 | 6.180 | 6.189 | 6.050 | 6.100 | 6.100 | 6,910 |
| 2023-03-03 | 6.220 | 6.300 | 5.950 | 6.000 | 6.000 | 18,067 |
| 2023-03-02 | 6.209 | 6.230 | 5.960 | 6.121 | 6.121 | 5,286 |
| 2023-03-01 | 5.930 | 6.209 | 5.930 | 6.200 | 6.200 | 12,253 |
| 2023-02-28 | 6.030 | 6.030 | 5.950 | 6.030 | 6.030 | 2,320 |
| 2023-02-27 | 6.000 | 6.030 | 5.960 | 6.030 | 6.030 | 2,592 |
| 2023-02-24 | 6.000 | 6.088 | 5.970 | 5.970 | 5.970 | 4,038 |
| 2023-02-23 | 6.089 | 6.089 | 6.001 | 6.085 | 6.085 | 42,689 |
| 2023-02-22 | 6.020 | 6.089 | 5.970 | 6.089 | 6.089 | 4,740 |
| 2023-02-21 | 5.940 | 6.100 | 5.920 | 6.011 | 6.011 | 2,892 |
| 2023-02-20 | 5.900 | 6.010 | 5.900 | 6.010 | 6.010 | 2,309 |
| 2023-02-17 | 5.989 | 5.990 | 5.881 | 5.901 | 5.901 | 2,953 |
| 2023-02-16 | 5.990 | 5.990 | 5.900 | 5.988 | 5.988 | 3,650 |
| 2023-02-15 | 5.990 | 6.000 | 5.851 | 5.989 | 5.989 | 5,565 |
| 2023-02-14 | 6.021 | 6.021 | 5.940 | 5.940 | 5.940 | 4,070 |
| 2023-02-13 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 2,668 |
| 2023-02-10 | 6.179 | 6.180 | 6.021 | 6.100 | 6.100 | 5,046 |
| 2023-02-09 | 6.180 | 6.192 | 6.120 | 6.179 | 6.179 | 1,663 |
| 2023-02-08 | 6.209 | 6.209 | 6.131 | 6.180 | 6.180 | 6,264 |
| 2023-02-07 | 6.209 | 6.249 | 6.161 | 6.200 | 6.200 | 11,830 |
| 2023-02-06 | 6.209 | 6.250 | 6.150 | 6.209 | 6.209 | 16,168 |
| 2023-02-03 | 6.250 | 6.300 | 6.000 | 6.080 | 6.080 | 24,357 |
| 2023-02-02 | 5.750 | 6.320 | 5.750 | 5.881 | 5.881 | 42,175 |
| 2023-02-01 | 5.060 | 5.680 | 5.060 | 5.680 | 5.680 | 7,537 |
| 2023-01-31 | 5.199 | 5.199 | 5.020 | 5.060 | 5.060 | 1,339 |
| 2023-01-30 | 5.220 | 5.220 | 5.100 | 5.199 | 5.199 | 4,579 |
| 2023-01-27 | 5.229 | 5.229 | 5.050 | 5.229 | 5.229 | 3,469 |
| 2023-01-26 | 5.240 | 5.240 | 5.100 | 5.239 | 5.239 | 2,636 |
| 2023-01-25 | 5.100 | 5.199 | 5.050 | 5.199 | 5.199 | 1,959 |
| 2023-01-24 | 5.110 | 5.189 | 5.040 | 5.189 | 5.189 | 1,472 |
| 2023-01-23 | 5.200 | 5.259 | 5.140 | 5.200 | 5.200 | 1,512 |
| 2023-01-20 | 5.249 | 5.250 | 5.150 | 5.200 | 5.200 | 879 |
| 2023-01-19 | 5.299 | 5.299 | 5.200 | 5.280 | 5.280 | 806 |
| 2023-01-18 | 5.430 | 5.479 | 5.242 | 5.340 | 5.340 | 2,985 |
| 2023-01-17 | 5.370 | 5.480 | 5.250 | 5.480 | 5.480 | 4,259 |
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.