Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	50.000	51.800	50.000	50.800	45.999	100
2023-04-11	51.400	52.000	49.900	52.000	47.085	190
2023-04-06	51.400	51.400	49.800	50.800	45.999	535
2023-04-05	51.400	51.400	51.400	51.400	46.542	22
2023-04-04	52.600	53.000	51.200	51.800	46.904	552
2023-04-03	51.800	52.800	49.800	50.200	45.455	1,075
2023-03-31	49.000	51.200	48.700	51.200	46.361	272
2023-03-30	50.000	50.000	49.200	50.000	45.274	119
2023-03-29	50.000	50.000	49.000	50.000	45.274	789
2023-03-28	49.700	50.000	49.700	49.800	45.093	230
2023-03-27	48.800	49.300	48.800	49.300	44.640	855
2023-03-24	49.700	49.800	48.800	49.300	44.640	665
2023-03-23	47.800	49.700	47.500	49.700	45.002	993
2023-03-22	47.600	47.900	47.500	47.600	43.101	254
2023-03-21	48.700	48.700	47.800	47.800	43.282	618
2023-03-20	48.900	49.500	47.800	49.000	44.369	478
2023-03-17	49.700	49.800	48.000	49.800	45.093	817
2023-03-16	49.800	49.800	48.100	49.800	45.093	31
2023-03-15	48.100	49.900	47.900	49.900	45.184	975
2023-03-14	48.800	49.000	48.500	49.000	44.369	426
2023-03-13	49.700	49.700	47.200	48.500	43.916	1,223
2023-03-10	49.000	50.000	49.000	49.100	44.459	1,526
2023-03-09	50.800	51.600	50.800	51.600	46.723	208
2023-03-08	49.500	50.800	49.500	50.800	45.999	256
2023-03-07	49.400	49.900	49.000	49.500	44.821	436
2023-03-06	49.300	50.000	48.800	49.400	44.731	1,130
2023-03-03	49.800	50.600	49.000	50.000	45.274	1,058
2023-03-02	49.900	49.900	49.000	49.800	45.093	154
2023-03-01	48.800	50.000	48.800	49.800	45.093	1,003
2023-02-28	49.100	50.000	48.800	49.800	45.093	670
2023-02-27	50.000	50.000	49.000	50.000	45.274	355
2023-02-24	49.900	50.000	49.000	50.000	45.274	1,022
2023-02-23	50.000	50.400	49.300	50.400	45.636	772
2023-02-22	51.800	52.000	49.300	49.700	45.002	1,533
2023-02-21	51.600	51.600	50.800	51.600	46.723	280
2023-02-20	51.600	52.400	51.200	51.600	46.723	468
2023-02-17	52.000	52.400	52.000	52.400	47.447	170
2023-02-16	52.000	52.600	51.600	52.400	47.447	262
2023-02-15	52.400	52.400	51.200	52.000	47.085	222
2023-02-14	52.400	52.400	51.000	52.400	47.447	217
2023-02-13	52.000	52.400	51.400	52.200	47.266	216
2023-02-10	51.800	52.000	51.000	52.000	47.085	99
2023-02-09	51.800	52.400	50.200	52.000	47.085	586
2023-02-08	51.600	51.800	51.600	51.800	46.904	210
2023-02-07	51.000	51.600	50.000	51.600	46.723	159
2023-02-06	52.000	52.200	49.700	51.400	46.542	389
2023-02-03	48.800	51.400	48.400	51.400	46.542	1,031
2023-02-02	52.000	52.200	49.400	49.800	45.093	1,504
2023-02-01	50.800	52.000	48.800	51.600	46.723	707
2023-01-31	51.600	51.600	50.800	50.800	45.999	41
2023-01-30	51.000	52.000	50.800	50.800	45.999	498
2023-01-27	49.900	51.000	49.800	50.800	45.999	140
2023-01-26	50.000	50.400	49.300	50.200	45.455	2,429
2023-01-25	50.000	50.600	48.800	50.000	45.274	2,276
2023-01-24	50.000	50.800	49.200	50.000	45.274	2,490
2023-01-23	49.700	50.000	49.600	50.000	45.274	1,522
2023-01-20	50.000	50.000	49.000	50.000	45.274	297
2023-01-19	49.600	50.000	48.900	50.000	45.274	564
2023-01-18	49.800	49.800	48.800	49.800	45.093	277
2023-01-17	49.900	49.900	48.600	49.800	45.093	618

← NewerPage 16 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.