Broadpeak SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.350	6.419	6.021	6.120	6.120	8,267
2022-07-29	6.351	6.420	6.350	6.420	6.420	1,011
2022-07-28	6.220	6.419	6.220	6.350	6.350	272
2022-07-27	6.381	6.381	6.300	6.300	6.300	961
2022-07-26	6.350	6.399	6.320	6.399	6.399	300
2022-07-25	6.430	6.430	6.350	6.419	6.419	1,274
2022-07-22	6.429	6.429	6.350	6.399	6.399	370
2022-07-21	6.400	6.400	6.350	6.360	6.360	562
2022-07-20	6.361	6.361	6.360	6.360	6.360	43
2022-07-19	6.350	6.428	6.350	6.351	6.351	659
2022-07-18	6.420	6.420	6.341	6.351	6.351	969
2022-07-15	6.429	6.429	6.400	6.400	6.400	922
2022-07-14	6.400	6.429	6.400	6.420	6.420	386
2022-07-13	6.400	6.400	6.370	6.370	6.370	601
2022-07-12	6.410	6.429	6.350	6.429	6.429	511
2022-07-11	6.346	6.429	6.346	6.360	6.360	736
2022-07-08	6.350	6.410	6.348	6.410	6.410	2,180
2022-07-07	6.410	6.428	6.350	6.410	6.410	2,025
2022-07-06	6.400	6.410	6.301	6.410	6.410	2,031
2022-07-05	6.350	6.400	6.350	6.400	6.400	942
2022-07-04	6.400	6.410	6.221	6.410	6.410	2,559
2022-07-01	6.410	6.410	6.301	6.410	6.410	606
2022-06-30	6.350	6.409	6.300	6.409	6.409	762
2022-06-29	6.420	6.420	6.300	6.390	6.390	1,075
2022-06-28	6.250	6.410	6.250	6.410	6.410	2,755
2022-06-27	6.350	6.400	6.350	6.400	6.400	1,200
2022-06-24	6.300	6.419	6.200	6.400	6.400	3,192
2022-06-23	6.310	6.419	6.000	6.400	6.400	7,661
2022-06-22	6.400	6.400	6.310	6.400	6.400	7,930
2022-06-21	6.424	6.424	6.350	6.400	6.400	2,412
2022-06-20	6.350	6.429	6.350	6.410	6.410	963
2022-06-17	6.200	6.430	6.200	6.430	6.430	32,756
2022-06-16	6.400	6.400	6.150	6.295	6.295	6,721
2022-06-15	6.350	6.440	6.350	6.400	6.400	4,313
2022-06-14	6.450	6.450	6.350	6.400	6.400	7,023
2022-06-13	6.410	6.530	6.220	6.400	6.400	44,362

← NewerPage 19 of 19 · 1,116 trading days

Stock splits

No stock splits on record.

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.