Broadpeak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.200	2.210	2.160	2.210	2.210	7,818
2026-04-30	2.250	2.250	2.180	2.240	2.240	9,293
2026-04-29	2.260	2.270	2.210	2.220	2.220	9,161
2026-04-28	2.310	2.310	2.230	2.230	2.230	11,234
2026-04-27	2.240	2.280	2.230	2.280	2.280	3,263
2026-04-24	2.270	2.280	2.230	2.230	2.230	5,192
2026-04-23	2.270	2.290	2.220	2.280	2.280	10,713
2026-04-22	2.280	2.320	2.220	2.220	2.220	12,795
2026-04-21	2.250	2.340	2.230	2.260	2.260	12,162
2026-04-20	2.280	2.300	2.200	2.230	2.230	16,574
2026-04-17	2.440	2.460	2.310	2.310	2.310	74,336
2026-04-16	2.290	2.430	2.150	2.370	2.370	67,473
2026-04-15	2.260	2.270	2.120	2.120	2.120	9,252
2026-04-14	2.110	2.270	2.030	2.240	2.240	16,810
2026-04-13	2.120	2.130	2.050	2.110	2.110	5,302
2026-04-10	2.110	2.120	2.050	2.120	2.120	3,847
2026-04-09	2.080	2.110	2.010	2.110	2.110	7,413
2026-04-08	2.090	2.090	2.020	2.020	2.020	4,025
2026-04-07	2.000	2.180	2.000	2.060	2.060	7,522
2026-04-02	1.835	2.000	1.820	1.995	1.995	28,260
2026-04-01	2.000	2.000	1.950	1.965	1.965	5,320
2026-03-31	1.985	2.010	1.905	1.980	1.980	7,082
2026-03-30	2.170	2.170	1.960	1.990	1.990	25,553
2026-03-27	2.250	2.250	2.170	2.170	2.170	2,603
2026-03-26	2.290	2.300	2.250	2.250	2.250	8,018
2026-03-25	2.260	2.310	2.260	2.300	2.300	6,258
2026-03-24	2.270	2.300	2.260	2.260	2.260	2,622
2026-03-23	2.210	2.320	2.180	2.300	2.300	18,491
2026-03-20	2.250	2.290	2.240	2.290	2.290	2,987
2026-03-19	2.160	2.280	2.150	2.250	2.250	17,560
2026-03-18	2.180	2.220	2.150	2.150	2.150	10,062
2026-03-17	2.200	2.240	2.180	2.220	2.220	6,688
2026-03-16	2.180	2.240	2.180	2.240	2.240	3,974
2026-03-13	2.220	2.220	2.140	2.200	2.200	4,119
2026-03-12	2.200	2.240	2.130	2.140	2.140	16,575
2026-03-11	2.190	2.190	2.140	2.140	2.140	4,806
2026-03-10	2.130	2.200	2.020	2.200	2.200	19,056
2026-03-09	2.260	2.260	2.000	2.140	2.140	25,889
2026-03-06	2.270	2.290	2.200	2.210	2.210	12,916
2026-03-05	2.340	2.340	2.240	2.250	2.250	6,664
2026-03-04	2.190	2.320	2.190	2.320	2.320	11,747
2026-03-03	2.320	2.320	2.190	2.190	2.190	37,066
2026-03-02	2.400	2.400	2.280	2.330	2.330	14,146
2026-02-27	2.450	2.450	2.370	2.400	2.400	25,352
2026-02-26	2.430	2.450	2.330	2.430	2.430	26,019
2026-02-25	2.350	2.450	2.290	2.400	2.400	52,589
2026-02-24	2.210	2.270	2.200	2.200	2.200	23,232
2026-02-23	2.260	2.310	2.200	2.240	2.240	30,011
2026-02-20	2.440	2.440	2.200	2.320	2.320	58,131
2026-02-19	2.360	2.430	2.350	2.430	2.430	19,380
2026-02-18	2.410	2.470	2.350	2.460	2.460	17,309
2026-02-17	2.470	2.470	2.380	2.460	2.460	14,678
2026-02-16	2.400	2.480	2.370	2.470	2.470	16,340
2026-02-13	2.300	2.400	2.270	2.390	2.390	10,618
2026-02-12	2.260	2.350	2.210	2.290	2.290	18,386
2026-02-11	2.350	2.350	2.270	2.270	2.270	15,815
2026-02-10	2.350	2.350	2.260	2.280	2.280	15,997
2026-02-09	2.340	2.350	2.280	2.340	2.340	21,755
2026-02-06	2.330	2.340	2.260	2.340	2.340	14,569
2026-02-05	2.480	2.480	2.310	2.350	2.350	18,683

← NewerPage 3 of 19 · 1,114 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.