Broadpeak SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.380	2.400	2.300	2.350	2.350	9,273
2026-07-24	2.380	2.470	2.200	2.380	2.380	110,608
2026-07-23	2.540	2.630	2.540	2.630	2.630	29,460
2026-07-22	2.500	2.600	2.490	2.600	2.600	12,762
2026-07-21	2.520	2.540	2.500	2.510	2.510	6,157
2026-07-20	2.510	2.560	2.510	2.530	2.530	4,693
2026-07-17	2.570	2.570	2.510	2.530	2.530	7,799
2026-07-16	2.630	2.630	2.540	2.560	2.560	19,678
2026-07-15	2.680	2.700	2.580	2.630	2.630	32,479
2026-07-14	2.700	2.700	2.600	2.680	2.680	46,006
2026-07-13	2.580	2.720	2.560	2.610	2.610	56,266
2026-07-10	2.470	2.580	2.470	2.560	2.560	9,577
2026-07-09	2.470	2.510	2.470	2.500	2.500	5,118
2026-07-08	2.600	2.600	2.470	2.470	2.470	28,135
2026-07-07	2.560	2.800	2.540	2.600	2.600	38,657
2026-07-06	2.480	2.590	2.400	2.540	2.540	54,182
2026-07-03	2.420	2.420	2.370	2.400	2.400	10,548
2026-07-02	2.400	2.440	2.350	2.400	2.400	15,571
2026-07-01	2.430	2.430	2.360	2.400	2.400	5,632
2026-06-30	2.440	2.470	2.380	2.380	2.380	27,484
2026-06-29	2.300	2.450	2.260	2.380	2.380	40,369
2026-06-26	2.240	2.280	2.230	2.280	2.280	4,881
2026-06-25	2.220	2.300	2.200	2.230	2.230	14,960
2026-06-24	2.220	2.230	2.200	2.200	2.200	12,069
2026-06-23	2.200	2.220	2.180	2.190	2.190	8,974
2026-06-22	2.150	2.220	2.150	2.220	2.220	9,169
2026-06-19	2.240	2.240	2.110	2.190	2.190	8,115
2026-06-18	2.250	2.260	2.120	2.250	2.250	17,331
2026-06-17	2.240	2.250	2.230	2.230	2.230	3,135
2026-06-16	2.250	2.250	2.230	2.230	2.230	10,695
2026-06-15	2.340	2.340	2.250	2.270	2.270	25,108
2026-06-12	2.380	2.380	2.340	2.340	2.340	3,135
2026-06-11	2.390	2.390	2.300	2.390	2.390	6,656
2026-06-10	2.400	2.400	2.230	2.390	2.390	22,037
2026-06-09	2.370	2.420	2.370	2.400	2.400	5,595
2026-06-08	2.400	2.440	2.360	2.370	2.370	7,907
2026-06-05	2.460	2.460	2.380	2.380	2.380	24,074
2026-06-04	2.400	2.420	2.400	2.410	2.410	7,767
2026-06-03	2.450	2.490	2.420	2.420	2.420	28,999
2026-06-02	2.430	2.450	2.390	2.420	2.420	20,193
2026-06-01	2.410	2.450	2.380	2.390	2.390	30,748
2026-05-29	2.350	2.410	2.350	2.400	2.400	11,968
2026-05-28	2.400	2.410	2.350	2.390	2.390	14,352
2026-05-27	2.400	2.400	2.300	2.360	2.360	17,046
2026-05-26	2.360	2.400	2.360	2.400	2.400	11,654
2026-05-25	2.390	2.400	2.350	2.360	2.360	8,013
2026-05-22	2.370	2.390	2.330	2.390	2.390	16,028
2026-05-21	2.320	2.360	2.280	2.350	2.350	20,760
2026-05-20	2.280	2.340	2.280	2.280	2.280	9,081
2026-05-19	2.370	2.370	2.270	2.340	2.340	21,816
2026-05-18	2.370	2.370	2.320	2.360	2.360	4,381
2026-05-15	2.380	2.380	2.300	2.350	2.350	12,906
2026-05-14	2.310	2.370	2.310	2.320	2.320	9,139
2026-05-13	2.330	2.380	2.320	2.320	2.320	13,433
2026-05-12	2.400	2.420	2.320	2.340	2.340	19,283
2026-05-11	2.470	2.470	2.350	2.400	2.400	45,568
2026-05-08	2.400	2.530	2.400	2.450	2.450	77,263
2026-05-07	2.320	2.340	2.270	2.340	2.340	15,234
2026-05-06	2.230	2.300	2.230	2.300	2.300	15,934
2026-05-05	2.220	2.230	2.170	2.230	2.230	5,514

← NewerPage 2 of 3 · 130 trading daysOlder →

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.