Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	45.500	46.100	41.800	43.200	41.552	2,049
2024-06-13	48.400	48.400	45.500	45.500	43.764	267
2024-06-12	48.200	48.200	46.700	48.000	46.169	61
2024-06-11	47.800	48.400	47.600	48.400	46.553	68
2024-06-10	48.500	48.500	48.000	48.000	46.169	240
2024-06-07	48.800	49.200	48.800	49.200	47.323	181
2024-06-06	48.900	49.300	48.500	48.600	46.746	301
2024-06-05	49.200	49.200	48.500	49.000	47.131	36
2024-06-04	49.800	49.800	49.200	49.200	47.323	175
2024-06-03	48.200	49.300	48.200	48.500	46.650	367
2024-05-31	48.400	49.700	48.000	48.000	46.169	195
2024-05-30	48.200	48.800	48.200	48.600	46.746	135
2024-05-29	49.800	49.900	48.600	48.600	46.746	289
2024-05-28	49.600	49.900	47.700	49.800	47.900	3,790
2024-05-27	49.400	49.600	49.100	49.600	47.708	263
2024-05-24	48.500	49.100	48.500	48.700	46.842	1,357
2024-05-23	48.200	49.000	48.200	49.000	47.131	556
2024-05-22	48.700	49.000	48.200	49.000	47.131	271
2024-05-21	48.500	48.700	48.000	48.700	46.842	171
2024-05-20	50.000	50.000	49.000	49.500	46.169	407
2024-05-17	49.400	49.900	49.400	49.600	46.262	131
2024-05-16	49.000	49.200	49.000	49.000	45.702	1,197
2024-05-15	49.000	49.400	49.000	49.000	45.702	1,116
2024-05-14	49.200	49.700	49.000	49.000	45.702	922
2024-05-13	48.600	49.300	48.600	49.000	45.702	1,385
2024-05-10	48.600	49.100	48.000	49.100	45.796	767
2024-05-09	48.000	48.500	48.000	48.500	45.236	262
2024-05-08	45.900	47.600	45.900	47.600	44.397	798
2024-05-07	45.400	46.000	45.300	46.000	42.904	612
2024-05-06	44.800	45.600	44.200	45.400	42.345	592
2024-05-03	44.300	44.800	44.100	44.800	41.785	624
2024-05-02	44.000	44.200	42.900	44.000	41.039	1,165
2024-04-30	43.400	43.500	43.000	43.500	40.573	74
2024-04-29	43.500	43.500	42.500	42.800	39.920	350
2024-04-26	43.200	43.200	42.500	43.000	40.106	754
2024-04-25	43.400	43.400	42.500	43.000	40.106	951
2024-04-24	43.400	43.400	42.200	43.400	40.479	742
2024-04-23	42.800	43.300	41.300	43.000	40.106	710
2024-04-22	42.000	42.700	42.000	42.500	39.640	946
2024-04-19	42.300	42.300	42.300	42.300	39.453	72
2024-04-18	41.900	42.400	41.900	42.300	39.453	645
2024-04-17	41.800	41.800	41.200	41.200	38.427	184
2024-04-16	42.000	42.000	41.200	41.700	38.894	132
2024-04-15	42.000	42.000	41.400	41.500	38.707	1,593
2024-04-12	42.300	42.400	41.400	42.300	39.453	6,100
2024-04-11	42.000	42.300	42.000	42.000	39.173	761
2024-04-10	42.000	42.000	41.700	41.900	39.080	563
2024-04-09	41.900	42.000	41.400	41.600	38.800	1,860
2024-04-08	42.100	42.100	41.700	42.100	39.267	188
2024-04-05	42.000	42.400	41.700	41.700	38.894	519
2024-04-04	42.200	42.200	41.400	42.000	39.173	988
2024-04-03	41.600	42.600	41.600	42.600	39.733	809
2024-04-02	42.400	42.700	42.000	42.500	39.640	819
2024-03-28	41.100	42.300	41.000	41.600	38.800	1,487
2024-03-27	41.100	42.000	40.700	41.100	38.334	1,256
2024-03-26	41.300	41.400	40.900	40.900	38.147	460
2024-03-25	41.200	41.300	40.200	41.300	38.521	666
2024-03-22	41.500	41.900	41.400	41.500	38.707	1,300
2024-03-21	40.400	42.200	40.400	41.500	38.707	433
2024-03-20	41.900	41.900	41.500	41.500	38.707	414

← NewerPage 11 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.0000 EUR
2025-05-22	1.0000 EUR
2024-05-21	1.5000 EUR
2023-05-19	1.5000 EUR
2022-05-17	2.5000 EUR
2021-05-18	2.5000 EUR
2020-05-20	2.5000 EUR
2019-05-22	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.