Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	45.300	45.300	44.200	45.000	41.972	44
2023-07-05	45.400	45.400	44.200	44.400	41.412	307
2023-07-04	44.900	45.400	44.900	45.200	42.158	211
2023-07-03	44.000	44.700	43.000	44.600	41.598	321
2023-06-30	45.500	45.500	44.500	44.500	41.505	392
2023-06-29	45.400	45.500	45.100	45.500	42.438	837
2023-06-28	45.100	45.500	45.100	45.400	42.345	84
2023-06-27	46.000	46.000	45.100	45.100	42.065	182
2023-06-26	45.400	45.900	45.400	45.700	42.624	226
2023-06-23	45.500	46.000	45.500	46.000	42.904	174
2023-06-22	45.800	46.000	45.600	46.000	42.904	514
2023-06-21	46.200	46.900	45.400	45.700	42.624	762
2023-06-20	47.200	47.600	46.300	46.700	43.557	248
2023-06-19	48.000	48.000	47.200	47.200	44.024	270
2023-06-16	48.000	48.000	47.300	47.600	44.397	12
2023-06-15	47.900	48.000	47.200	47.200	44.024	716
2023-06-14	48.200	48.400	47.500	47.900	44.676	308
2023-06-13	48.400	48.500	48.200	48.500	45.236	855
2023-06-12	48.400	48.400	48.000	48.100	44.863	50
2023-06-09	48.800	48.800	48.000	48.400	45.143	113
2023-06-08	48.100	48.100	48.000	48.100	44.863	177
2023-06-07	48.500	48.500	48.000	48.500	45.236	619
2023-06-06	48.400	48.400	48.000	48.400	45.143	244
2023-06-05	48.400	48.400	47.400	48.000	44.770	420
2023-06-02	47.900	48.400	47.900	48.400	45.143	265
2023-06-01	47.500	48.600	45.600	48.000	44.770	751
2023-05-31	47.800	48.100	45.000	45.000	41.972	894
2023-05-30	48.500	48.800	48.000	48.000	44.770	539
2023-05-29	49.000	49.100	49.000	49.000	45.702	78
2023-05-26	49.400	49.400	48.500	49.000	45.702	747
2023-05-25	49.400	49.400	49.000	49.000	45.702	47
2023-05-24	49.000	49.100	49.000	49.100	45.796	24
2023-05-23	49.000	49.500	49.000	49.000	45.702	94
2023-05-22	49.000	49.700	48.700	49.500	46.169	416
2023-05-19	49.400	49.800	48.500	49.600	46.262	519
2023-05-18	52.000	52.200	51.200	51.400	46.542	566
2023-05-17	51.200	52.000	51.200	52.000	47.085	130
2023-05-16	51.200	51.600	51.000	51.600	46.723	256
2023-05-15	51.200	51.400	51.000	51.000	46.180	462
2023-05-12	51.000	51.200	50.200	51.000	46.180	223
2023-05-11	51.000	51.200	50.400	51.200	46.361	71
2023-05-10	50.800	51.200	50.800	51.000	46.180	230
2023-05-09	50.600	50.600	50.200	50.600	45.817	55
2023-05-08	50.600	50.800	50.000	50.800	45.999	75
2023-05-05	50.200	50.600	49.900	50.600	45.817	555
2023-05-04	50.000	50.200	49.800	50.200	45.455	112
2023-05-03	49.200	50.400	48.900	50.000	45.274	210
2023-05-02	50.000	50.600	49.600	50.000	45.274	871
2023-04-28	50.000	50.600	49.900	50.600	45.817	128
2023-04-27	50.800	51.000	50.000	50.600	45.817	270
2023-04-26	50.800	51.000	50.000	50.800	45.999	970
2023-04-25	50.000	51.000	49.700	50.000	45.274	242
2023-04-24	50.000	50.000	49.700	50.000	45.274	518
2023-04-21	49.900	50.800	49.700	49.800	45.093	663
2023-04-20	50.000	50.800	50.000	50.800	45.999	57
2023-04-19	50.800	50.800	50.400	50.400	45.636	42
2023-04-18	50.000	51.000	49.800	50.000	45.274	352
2023-04-17	50.000	51.000	50.000	50.800	45.999	473
2023-04-14	50.400	50.800	49.900	50.600	45.817	360
2023-04-13	50.800	50.800	50.000	50.600	45.817	126

← NewerPage 15 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.