Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4.600 | 4.640 | 4.570 | 4.640 | 4.640 | 589 |
| 2022-10-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 461 |
| 2022-10-20 | 4.600 | 4.600 | 4.500 | 4.590 | 4.590 | 685 |
| 2022-10-19 | 4.570 | 4.600 | 4.500 | 4.580 | 4.580 | 1,710 |
| 2022-10-18 | 4.320 | 4.520 | 4.320 | 4.500 | 4.500 | 2,158 |
| 2022-10-17 | 4.370 | 4.410 | 4.320 | 4.320 | 4.320 | 795 |
| 2022-10-14 | 4.400 | 4.410 | 4.312 | 4.410 | 4.410 | 17,022 |
| 2022-10-13 | 4.390 | 4.400 | 4.311 | 4.311 | 4.311 | 1,319 |
| 2022-10-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 204 |
| 2022-10-11 | 4.550 | 4.600 | 4.360 | 4.360 | 4.360 | 2,552 |
| 2022-10-10 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 2,453 |
| 2022-10-07 | 4.791 | 4.801 | 4.730 | 4.730 | 4.730 | 976 |
| 2022-10-06 | 4.900 | 4.900 | 4.771 | 4.771 | 4.771 | 1,078 |
| 2022-10-05 | 4.901 | 4.901 | 4.850 | 4.850 | 4.850 | 830 |
| 2022-10-04 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 1,846 |
| 2022-10-03 | 5.160 | 5.160 | 5.050 | 5.050 | 5.050 | 1,628 |
| 2022-09-30 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 883 |
| 2022-09-29 | 5.410 | 5.410 | 5.190 | 5.289 | 5.289 | 2,079 |
| 2022-09-28 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 977 |
| 2022-09-27 | 5.561 | 5.562 | 5.520 | 5.520 | 5.520 | 1,157 |
| 2022-09-26 | 5.711 | 5.711 | 5.590 | 5.590 | 5.590 | 2,115 |
| 2022-09-23 | 5.790 | 5.801 | 5.760 | 5.760 | 5.760 | 884 |
| 2022-09-22 | 5.889 | 5.890 | 5.791 | 5.880 | 5.880 | 51 |
| 2022-09-21 | 5.710 | 5.950 | 5.710 | 5.950 | 5.950 | 1,674 |
| 2022-09-20 | 5.740 | 5.890 | 5.740 | 5.741 | 5.741 | 597 |
| 2022-09-19 | 5.900 | 5.900 | 5.701 | 5.889 | 5.889 | 1,606 |
| 2022-09-16 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 970 |
| 2022-09-15 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 477 |
| 2022-09-14 | 5.770 | 5.939 | 5.770 | 5.939 | 5.939 | 594 |
| 2022-09-13 | 5.791 | 5.850 | 5.790 | 5.850 | 5.850 | 14 |
| 2022-09-12 | 5.920 | 5.920 | 5.780 | 5.780 | 5.780 | 977 |
| 2022-09-09 | 5.960 | 5.960 | 5.880 | 5.880 | 5.880 | 1,019 |
| 2022-09-08 | 6.089 | 6.090 | 5.971 | 5.971 | 5.971 | 65 |
| 2022-09-07 | 5.980 | 6.089 | 5.980 | 6.089 | 6.089 | 148 |
| 2022-09-06 | 5.980 | 6.059 | 5.980 | 5.980 | 5.980 | 170 |
| 2022-09-05 | 6.010 | 6.010 | 5.980 | 5.980 | 5.980 | 744 |
| 2022-09-02 | 6.050 | 6.149 | 6.021 | 6.021 | 6.021 | 539 |
| 2022-09-01 | 6.130 | 6.130 | 6.050 | 6.050 | 6.050 | 233 |
| 2022-08-31 | 6.011 | 6.149 | 6.000 | 6.148 | 6.148 | 400 |
| 2022-08-30 | 6.100 | 6.189 | 6.000 | 6.000 | 6.000 | 6,467 |
| 2022-08-29 | 6.130 | 6.130 | 6.110 | 6.110 | 6.110 | 390 |
| 2022-08-26 | 6.250 | 6.250 | 6.140 | 6.141 | 6.141 | 614 |
| 2022-08-25 | 6.250 | 6.289 | 6.150 | 6.289 | 6.289 | 437 |
| 2022-08-24 | 6.150 | 6.269 | 6.150 | 6.150 | 6.150 | 137 |
| 2022-08-23 | 6.110 | 6.249 | 6.110 | 6.249 | 6.249 | 320 |
| 2022-08-22 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 849 |
| 2022-08-19 | 6.279 | 6.279 | 6.170 | 6.170 | 6.170 | 306 |
| 2022-08-18 | 6.200 | 6.280 | 6.170 | 6.280 | 6.280 | 451 |
| 2022-08-17 | 6.201 | 6.279 | 6.200 | 6.200 | 6.200 | 254 |
| 2022-08-16 | 6.201 | 6.279 | 6.200 | 6.201 | 6.201 | 373 |
| 2022-08-15 | 6.299 | 6.299 | 6.200 | 6.200 | 6.200 | 526 |
| 2022-08-12 | 6.190 | 6.299 | 6.180 | 6.299 | 6.299 | 569 |
| 2022-08-11 | 6.191 | 6.192 | 6.191 | 6.192 | 6.192 | 314 |
| 2022-08-10 | 6.300 | 6.300 | 6.183 | 6.191 | 6.191 | 960 |
| 2022-08-09 | 6.183 | 6.299 | 6.182 | 6.182 | 6.182 | 622 |
| 2022-08-08 | 6.300 | 6.300 | 6.182 | 6.182 | 6.182 | 430 |
| 2022-08-05 | 6.201 | 6.299 | 6.182 | 6.183 | 6.183 | 128 |
| 2022-08-04 | 6.200 | 6.299 | 6.200 | 6.201 | 6.201 | 379 |
| 2022-08-03 | 6.380 | 6.380 | 6.200 | 6.200 | 6.200 | 585 |
| 2022-08-02 | 6.170 | 6.430 | 6.151 | 6.151 | 6.151 | 2,670 |
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.