Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5.370 | 5.480 | 5.250 | 5.480 | 5.480 | 4,259 |
| 2023-01-16 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 3,716 |
| 2023-01-13 | 5.520 | 5.596 | 5.400 | 5.400 | 5.400 | 3,094 |
| 2023-01-12 | 5.600 | 5.607 | 5.470 | 5.599 | 5.599 | 912 |
| 2023-01-11 | 5.511 | 5.609 | 5.500 | 5.600 | 5.600 | 2,248 |
| 2023-01-10 | 5.610 | 5.630 | 5.490 | 5.490 | 5.490 | 3,448 |
| 2023-01-09 | 5.510 | 5.620 | 5.490 | 5.490 | 5.490 | 3,387 |
| 2023-01-06 | 5.610 | 5.610 | 5.500 | 5.500 | 5.500 | 3,212 |
| 2023-01-05 | 5.670 | 5.670 | 5.520 | 5.540 | 5.540 | 2,419 |
| 2023-01-04 | 5.699 | 5.699 | 5.600 | 5.689 | 5.689 | 534 |
| 2023-01-03 | 5.740 | 5.780 | 5.510 | 5.779 | 5.779 | 2,493 |
| 2023-01-02 | 5.680 | 5.740 | 5.631 | 5.740 | 5.740 | 471 |
| 2022-12-30 | 5.651 | 5.738 | 5.610 | 5.680 | 5.680 | 1,047 |
| 2022-12-29 | 5.675 | 5.740 | 5.621 | 5.651 | 5.651 | 1,434 |
| 2022-12-28 | 5.780 | 5.780 | 5.661 | 5.671 | 5.671 | 2,290 |
| 2022-12-27 | 5.802 | 5.802 | 5.690 | 5.690 | 5.690 | 437 |
| 2022-12-23 | 5.630 | 5.749 | 5.630 | 5.749 | 5.749 | 468 |
| 2022-12-22 | 5.810 | 5.810 | 5.600 | 5.600 | 5.600 | 4,088 |
| 2022-12-21 | 5.720 | 5.801 | 5.710 | 5.710 | 5.710 | 693 |
| 2022-12-20 | 5.800 | 5.802 | 5.721 | 5.721 | 5.721 | 826 |
| 2022-12-19 | 5.802 | 5.860 | 5.800 | 5.802 | 5.802 | 5,764 |
| 2022-12-16 | 5.779 | 5.779 | 5.640 | 5.640 | 5.640 | 645 |
| 2022-12-15 | 5.780 | 5.803 | 5.780 | 5.780 | 5.780 | 3,986 |
| 2022-12-14 | 5.890 | 5.890 | 5.790 | 5.802 | 5.802 | 3,427 |
| 2022-12-13 | 5.660 | 5.890 | 5.540 | 5.800 | 5.800 | 8,984 |
| 2022-12-12 | 5.680 | 5.749 | 5.680 | 5.749 | 5.749 | 270 |
| 2022-12-09 | 5.691 | 5.799 | 5.690 | 5.789 | 5.789 | 524 |
| 2022-12-08 | 5.700 | 5.700 | 5.690 | 5.690 | 5.690 | 926 |
| 2022-12-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 591 |
| 2022-12-06 | 5.740 | 5.800 | 5.740 | 5.800 | 5.800 | 637 |
| 2022-12-05 | 5.750 | 5.810 | 5.730 | 5.810 | 5.810 | 346 |
| 2022-12-02 | 5.722 | 5.890 | 5.722 | 5.875 | 5.875 | 1,304 |
| 2022-12-01 | 5.750 | 5.839 | 5.720 | 5.720 | 5.720 | 89 |
| 2022-11-30 | 5.850 | 5.969 | 5.691 | 5.750 | 5.750 | 3,237 |
| 2022-11-29 | 5.821 | 6.020 | 5.820 | 5.900 | 5.900 | 1,891 |
| 2022-11-28 | 5.880 | 5.881 | 5.750 | 5.750 | 5.750 | 1,433 |
| 2022-11-25 | 5.940 | 6.000 | 5.880 | 6.000 | 6.000 | 1,773 |
| 2022-11-24 | 5.880 | 6.130 | 5.700 | 6.000 | 6.000 | 18,993 |
| 2022-11-23 | 5.560 | 5.790 | 5.559 | 5.790 | 5.790 | 2,938 |
| 2022-11-22 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,319 |
| 2022-11-21 | 5.420 | 5.460 | 5.420 | 5.460 | 5.460 | 407 |
| 2022-11-18 | 5.310 | 5.420 | 5.310 | 5.420 | 5.420 | 1,869 |
| 2022-11-17 | 5.410 | 5.410 | 5.302 | 5.400 | 5.400 | 3,407 |
| 2022-11-16 | 5.340 | 5.340 | 5.181 | 5.290 | 5.290 | 459 |
| 2022-11-15 | 5.250 | 5.280 | 5.200 | 5.270 | 5.270 | 608 |
| 2022-11-14 | 5.201 | 5.279 | 5.200 | 5.250 | 5.250 | 607 |
| 2022-11-11 | 5.258 | 5.258 | 5.180 | 5.180 | 5.180 | 94 |
| 2022-11-10 | 5.140 | 5.259 | 5.140 | 5.259 | 5.259 | 114 |
| 2022-11-09 | 5.143 | 5.146 | 5.143 | 5.146 | 5.146 | 307 |
| 2022-11-08 | 5.200 | 5.250 | 5.141 | 5.141 | 5.141 | 1,056 |
| 2022-11-07 | 5.151 | 5.249 | 5.130 | 5.249 | 5.249 | 289 |
| 2022-11-04 | 5.249 | 5.249 | 5.131 | 5.132 | 5.132 | 203 |
| 2022-11-03 | 5.230 | 5.280 | 5.090 | 5.279 | 5.279 | 1,086 |
| 2022-11-02 | 5.180 | 5.230 | 5.180 | 5.230 | 5.230 | 367 |
| 2022-11-01 | 5.030 | 5.180 | 5.030 | 5.180 | 5.180 | 1,596 |
| 2022-10-31 | 4.850 | 4.890 | 4.850 | 4.890 | 4.890 | 463 |
| 2022-10-28 | 4.730 | 4.860 | 4.730 | 4.860 | 4.860 | 1,459 |
| 2022-10-27 | 4.660 | 4.730 | 4.660 | 4.730 | 4.730 | 6,181 |
| 2022-10-26 | 4.660 | 4.660 | 4.571 | 4.660 | 4.660 | 594 |
| 2022-10-25 | 4.660 | 4.700 | 4.660 | 4.660 | 4.660 | 845 |
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.