Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	48.700	53.200	48.700	52.800	49.247	2,094
2023-12-20	46.000	48.700	46.000	48.700	45.423	1,161
2023-12-19	44.000	46.300	44.000	46.300	43.184	1,217
2023-12-18	43.500	44.000	43.500	44.000	41.039	520
2023-12-15	43.000	44.000	42.900	43.000	40.106	739
2023-12-14	42.400	43.100	42.400	43.000	40.106	355
2023-12-13	42.600	42.600	42.000	42.500	39.640	262
2023-12-12	42.500	42.600	42.500	42.500	39.640	303
2023-12-11	41.900	42.500	41.100	42.500	39.640	664
2023-12-08	42.000	42.000	41.100	41.500	38.707	317
2023-12-07	41.900	42.000	41.000	41.600	38.800	395
2023-12-06	41.500	42.000	41.500	41.900	39.080	251
2023-12-05	41.500	41.600	41.500	41.500	38.707	4,329
2023-12-04	40.000	41.700	40.000	41.700	38.894	1,320
2023-12-01	40.100	40.500	39.900	40.400	37.681	741
2023-11-30	40.500	40.800	39.900	40.700	37.961	363
2023-11-29	39.800	40.700	39.700	40.700	37.961	427
2023-11-28	41.100	41.100	39.600	40.000	37.308	855
2023-11-27	39.600	40.500	39.600	40.000	37.308	758
2023-11-24	40.500	40.500	40.000	40.000	37.308	562
2023-11-23	42.000	42.000	40.000	40.000	37.308	1,402
2023-11-22	40.000	42.300	39.600	42.300	39.453	1,845
2023-11-21	40.400	40.400	40.000	40.000	37.308	825
2023-11-20	40.200	41.100	39.500	41.100	38.334	2,830
2023-11-17	41.600	42.300	39.900	41.600	38.800	1,749
2023-11-16	41.000	41.400	40.400	41.400	38.614	597
2023-11-15	40.800	41.100	40.800	40.900	38.147	105
2023-11-14	42.400	42.400	39.900	40.400	37.681	1,379
2023-11-13	42.300	42.400	42.000	42.000	39.173	417
2023-11-10	41.500	42.500	41.500	42.000	39.173	565
2023-11-09	40.800	41.500	40.500	41.500	38.707	706
2023-11-08	40.300	40.800	39.800	39.800	37.122	635
2023-11-07	39.400	39.900	39.400	39.900	37.215	53
2023-11-06	39.900	40.000	39.700	39.700	37.028	733
2023-11-03	39.900	39.900	39.900	39.900	37.215	40
2023-11-02	39.200	40.000	39.000	39.800	37.122	509
2023-11-01	39.200	39.300	38.700	39.200	36.562	609
2023-10-31	40.300	40.300	39.800	40.000	37.308	107
2023-10-30	39.700	40.300	39.600	40.000	37.308	88
2023-10-27	40.300	40.300	39.000	39.700	37.028	884
2023-10-26	40.200	40.200	39.300	40.100	37.401	708
2023-10-25	39.700	40.300	39.000	40.300	37.588	263
2023-10-24	39.600	39.700	39.600	39.700	37.028	1,022
2023-10-23	40.300	40.300	39.500	39.500	36.842	411
2023-10-20	39.700	40.000	39.500	40.000	37.308	323
2023-10-19	40.000	40.300	39.700	40.000	37.308	957
2023-10-18	40.100	40.100	39.700	40.000	37.308	292
2023-10-17	39.900	40.100	39.100	40.100	37.401	385
2023-10-16	39.800	39.900	39.000	39.000	36.375	79
2023-10-13	38.300	40.000	35.800	39.800	37.122	2,013
2023-10-12	39.000	39.000	38.000	38.800	36.189	247
2023-10-11	38.400	38.500	38.200	38.200	35.629	301
2023-10-10	38.100	38.400	38.100	38.200	35.629	81
2023-10-09	38.100	39.000	38.100	38.100	35.536	712
2023-10-06	37.500	38.900	37.500	38.500	35.909	636
2023-10-05	36.400	38.000	36.400	38.000	35.443	1,096
2023-10-04	35.800	36.900	34.900	36.600	34.137	2,038
2023-10-03	36.100	36.900	35.600	35.800	33.391	770
2023-10-02	38.000	38.000	36.000	36.000	33.577	1,080
2023-09-29	37.000	37.800	36.000	36.200	33.764	1,148

← NewerPage 13 of 22 · 1,281 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.