Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.045 | 1.050 | 0.998 | 1.020 | 1.020 | 16,675 |
| 2024-11-28 | 0.982 | 1.075 | 0.982 | 1.060 | 1.060 | 48,655 |
| 2024-11-27 | 0.998 | 1.000 | 0.980 | 0.980 | 0.980 | 6,332 |
| 2024-11-26 | 1.000 | 1.000 | 0.998 | 0.998 | 0.998 | 1,481 |
| 2024-11-25 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 3,056 |
| 2024-11-22 | 0.980 | 0.996 | 0.980 | 0.996 | 0.996 | 1,283 |
| 2024-11-21 | 0.982 | 1.000 | 0.980 | 0.980 | 0.980 | 6,356 |
| 2024-11-20 | 0.980 | 0.982 | 0.980 | 0.982 | 0.982 | 916 |
| 2024-11-19 | 0.980 | 0.998 | 0.980 | 0.998 | 0.998 | 526 |
| 2024-11-18 | 0.970 | 0.998 | 0.970 | 0.998 | 0.998 | 1,834 |
| 2024-11-15 | 0.988 | 0.988 | 0.970 | 0.970 | 0.970 | 1,742 |
| 2024-11-14 | 0.970 | 0.996 | 0.966 | 0.996 | 0.996 | 606 |
| 2024-11-13 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 578 |
| 2024-11-12 | 1.000 | 1.010 | 0.976 | 1.000 | 1.000 | 7,486 |
| 2024-11-11 | 0.970 | 0.984 | 0.950 | 0.984 | 0.984 | 3,379 |
| 2024-11-08 | 0.962 | 1.000 | 0.900 | 0.990 | 0.990 | 48,181 |
| 2024-11-07 | 1.020 | 1.050 | 0.930 | 0.960 | 0.960 | 19,614 |
| 2024-11-06 | 1.025 | 1.050 | 1.000 | 1.000 | 1.000 | 10,455 |
| 2024-11-05 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 3,801 |
| 2024-11-04 | 1.065 | 1.080 | 1.040 | 1.040 | 1.040 | 1,175 |
| 2024-11-01 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 2,367 |
| 2024-10-31 | 1.095 | 1.100 | 1.070 | 1.100 | 1.100 | 504 |
| 2024-10-30 | 1.105 | 1.125 | 1.095 | 1.095 | 1.095 | 1,294 |
| 2024-10-29 | 1.110 | 1.135 | 1.100 | 1.100 | 1.100 | 1,832 |
| 2024-10-28 | 1.150 | 1.150 | 1.105 | 1.105 | 1.105 | 1,568 |
| 2024-10-25 | 1.155 | 1.155 | 1.110 | 1.150 | 1.150 | 2,155 |
| 2024-10-24 | 1.115 | 1.135 | 1.115 | 1.135 | 1.135 | 518 |
| 2024-10-23 | 1.115 | 1.135 | 1.115 | 1.115 | 1.115 | 597 |
| 2024-10-22 | 1.110 | 1.140 | 1.105 | 1.115 | 1.115 | 723 |
| 2024-10-21 | 1.125 | 1.135 | 1.100 | 1.100 | 1.100 | 4,472 |
| 2024-10-18 | 1.090 | 1.155 | 1.070 | 1.120 | 1.120 | 16,654 |
| 2024-10-17 | 1.035 | 1.085 | 1.035 | 1.065 | 1.065 | 8,480 |
| 2024-10-16 | 1.100 | 1.100 | 1.000 | 1.035 | 1.035 | 9,182 |
| 2024-10-15 | 1.105 | 1.135 | 0.990 | 1.090 | 1.090 | 18,416 |
| 2024-10-14 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 6,472 |
| 2024-10-11 | 1.180 | 1.185 | 1.120 | 1.150 | 1.150 | 13,147 |
| 2024-10-10 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 4,077 |
| 2024-10-09 | 1.330 | 1.330 | 1.220 | 1.220 | 1.220 | 2,825 |
| 2024-10-08 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 1,947 |
| 2024-10-07 | 1.400 | 1.405 | 1.340 | 1.340 | 1.340 | 2,867 |
| 2024-10-04 | 1.460 | 1.470 | 1.405 | 1.410 | 1.410 | 4,253 |
| 2024-10-03 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 479 |
| 2024-10-02 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 200 |
| 2024-10-01 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 1 |
| 2024-09-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 351 |
| 2024-09-27 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 1,933 |
| 2024-09-26 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 470 |
| 2024-09-25 | 1.505 | 1.505 | 1.480 | 1.490 | 1.490 | 376 |
| 2024-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 526 |
| 2024-09-23 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 1,328 |
| 2024-09-20 | 1.520 | 1.555 | 1.520 | 1.520 | 1.520 | 114 |
| 2024-09-19 | 1.540 | 1.555 | 1.540 | 1.550 | 1.550 | 323 |
| 2024-09-18 | 1.640 | 1.640 | 1.550 | 1.560 | 1.560 | 1,562 |
| 2024-09-17 | 1.795 | 1.795 | 1.625 | 1.625 | 1.625 | 4,341 |
| 2024-09-16 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 1,101 |
| 2024-09-13 | 1.865 | 1.865 | 1.860 | 1.860 | 1.860 | 41 |
| 2024-09-12 | 1.905 | 1.905 | 1.820 | 1.820 | 1.820 | 1,091 |
| 2024-09-11 | 1.905 | 1.920 | 1.900 | 1.900 | 1.900 | 221 |
| 2024-09-10 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 98 |
| 2024-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
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.