Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.080 | 1.080 | 1.055 | 1.055 | 1.055 | 701 |
| 2025-02-24 | 1.070 | 1.095 | 1.055 | 1.085 | 1.085 | 13,114 |
| 2025-02-21 | 1.085 | 1.085 | 1.050 | 1.050 | 1.050 | 3,406 |
| 2025-02-20 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 4,182 |
| 2025-02-19 | 1.095 | 1.095 | 1.060 | 1.090 | 1.090 | 3,501 |
| 2025-02-18 | 1.085 | 1.090 | 1.050 | 1.090 | 1.090 | 4,642 |
| 2025-02-17 | 1.070 | 1.085 | 1.060 | 1.085 | 1.085 | 1,740 |
| 2025-02-14 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 2,035 |
| 2025-02-13 | 1.070 | 1.080 | 1.000 | 1.000 | 1.000 | 18,173 |
| 2025-02-12 | 1.105 | 1.120 | 1.070 | 1.090 | 1.090 | 85,423 |
| 2025-02-11 | 1.060 | 1.165 | 0.960 | 1.120 | 1.120 | 62,855 |
| 2025-02-10 | 0.970 | 1.170 | 0.970 | 1.065 | 1.065 | 44,285 |
| 2025-02-07 | 0.998 | 1.000 | 0.964 | 1.000 | 1.000 | 2,060 |
| 2025-02-06 | 1.000 | 1.005 | 0.984 | 1.000 | 1.000 | 3,793 |
| 2025-02-05 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 2,556 |
| 2025-02-04 | 0.992 | 1.000 | 0.990 | 1.000 | 1.000 | 1,606 |
| 2025-02-03 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 1,838 |
| 2025-01-31 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,631 |
| 2025-01-30 | 0.994 | 1.000 | 0.980 | 1.000 | 1.000 | 2,965 |
| 2025-01-29 | 0.996 | 0.998 | 0.980 | 0.998 | 0.998 | 564 |
| 2025-01-28 | 0.970 | 0.998 | 0.970 | 0.998 | 0.998 | 1,585 |
| 2025-01-27 | 0.970 | 0.972 | 0.970 | 0.970 | 0.970 | 1,784 |
| 2025-01-24 | 1.000 | 1.000 | 0.962 | 0.970 | 0.970 | 7,827 |
| 2025-01-23 | 0.998 | 1.005 | 0.984 | 1.005 | 1.005 | 3,070 |
| 2025-01-22 | 0.994 | 1.000 | 0.994 | 1.000 | 1.000 | 434 |
| 2025-01-21 | 0.996 | 0.996 | 0.994 | 0.994 | 0.994 | 217 |
| 2025-01-20 | 1.025 | 1.025 | 0.990 | 0.990 | 0.990 | 5,425 |
| 2025-01-17 | 0.998 | 1.030 | 0.980 | 1.025 | 1.025 | 8,576 |
| 2025-01-16 | 0.998 | 1.020 | 0.998 | 1.000 | 1.000 | 9,852 |
| 2025-01-15 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 6,275 |
| 2025-01-14 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 651 |
| 2025-01-13 | 1.005 | 1.005 | 0.980 | 1.000 | 1.000 | 779 |
| 2025-01-10 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,052 |
| 2025-01-09 | 0.988 | 1.010 | 0.988 | 1.010 | 1.010 | 6,583 |
| 2025-01-08 | 0.986 | 0.994 | 0.964 | 0.994 | 0.994 | 6,950 |
| 2025-01-07 | 1.000 | 1.000 | 0.950 | 0.952 | 0.952 | 5,588 |
| 2025-01-06 | 1.000 | 1.040 | 0.970 | 1.040 | 1.040 | 10,804 |
| 2025-01-03 | 0.990 | 1.060 | 0.980 | 0.980 | 0.980 | 30,156 |
| 2025-01-02 | 0.998 | 1.015 | 0.980 | 0.980 | 0.980 | 2,742 |
| 2024-12-31 | 1.000 | 1.015 | 1.000 | 1.000 | 1.000 | 10,072 |
| 2024-12-30 | 0.980 | 0.992 | 0.980 | 0.992 | 0.992 | 1,685 |
| 2024-12-27 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,222 |
| 2024-12-24 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 17,615 |
| 2024-12-23 | 0.964 | 0.980 | 0.964 | 0.980 | 0.980 | 861 |
| 2024-12-20 | 0.964 | 0.964 | 0.964 | 0.964 | 0.964 | 1 |
| 2024-12-19 | 0.970 | 0.972 | 0.964 | 0.964 | 0.964 | 1,988 |
| 2024-12-18 | 0.988 | 0.990 | 0.970 | 0.970 | 0.970 | 481 |
| 2024-12-17 | 0.984 | 0.996 | 0.960 | 0.996 | 0.996 | 1,351 |
| 2024-12-16 | 0.960 | 0.988 | 0.960 | 0.988 | 0.988 | 601 |
| 2024-12-13 | 0.988 | 0.990 | 0.970 | 0.970 | 0.970 | 7,905 |
| 2024-12-12 | 0.968 | 1.000 | 0.960 | 0.998 | 0.998 | 5,620 |
| 2024-12-11 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 5,273 |
| 2024-12-10 | 0.950 | 0.984 | 0.906 | 0.984 | 0.984 | 2,640 |
| 2024-12-09 | 0.960 | 0.960 | 0.920 | 0.960 | 0.960 | 5,111 |
| 2024-12-06 | 0.950 | 0.956 | 0.930 | 0.930 | 0.930 | 1,979 |
| 2024-12-05 | 0.954 | 0.956 | 0.950 | 0.950 | 0.950 | 3,452 |
| 2024-12-04 | 1.000 | 1.000 | 0.930 | 0.988 | 0.988 | 7,968 |
| 2024-12-03 | 1.030 | 1.030 | 0.952 | 1.000 | 1.000 | 10,213 |
| 2024-12-02 | 1.015 | 1.020 | 1.005 | 1.005 | 1.005 | 2,587 |
| 2024-11-29 | 1.045 | 1.050 | 0.998 | 1.020 | 1.020 | 16,675 |
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.