Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	49.900	49.900	49.200	49.800	45.093	318
2023-01-13	49.800	49.900	49.000	49.900	45.184	207
2023-01-12	48.800	50.000	48.700	49.800	45.093	409
2023-01-11	49.000	49.100	48.700	48.900	44.278	460
2023-01-10	49.000	49.000	48.300	48.900	44.278	540
2023-01-09	48.800	49.000	48.200	49.000	44.369	419
2023-01-06	48.200	48.400	48.200	48.200	43.644	187
2023-01-05	48.400	48.400	47.300	48.200	43.644	224
2023-01-04	47.500	48.400	47.300	48.200	43.644	383
2023-01-03	48.500	48.500	47.200	47.200	42.739	898
2023-01-02	47.800	48.800	47.800	48.300	43.735	1,416
2022-12-30	48.000	48.000	47.200	47.900	43.373	95
2022-12-29	48.400	48.400	47.300	48.000	43.463	154
2022-12-28	47.300	48.600	47.200	47.300	42.829	690
2022-12-27	48.400	49.300	48.000	49.200	44.550	691
2022-12-23	48.800	50.000	48.100	50.000	45.274	976
2022-12-22	49.400	49.500	47.500	48.500	43.916	1,401
2022-12-21	48.700	49.800	48.700	49.400	44.731	74
2022-12-20	49.000	49.500	47.800	49.500	44.821	1,063
2022-12-19	50.200	50.200	48.800	49.400	44.731	404
2022-12-16	50.200	50.200	49.800	49.800	45.093	113
2022-12-15	50.400	51.000	50.000	50.800	45.999	160
2022-12-14	51.000	51.200	50.200	50.800	45.999	46
2022-12-13	49.500	51.000	49.500	51.000	46.180	695
2022-12-12	51.200	51.200	49.500	49.700	45.002	1,780
2022-12-09	50.800	51.200	50.000	51.200	46.361	147
2022-12-08	50.800	50.800	50.400	50.400	45.636	53
2022-12-07	53.000	53.000	50.200	50.800	45.999	149
2022-12-06	50.600	51.400	50.000	51.000	46.180	485
2022-12-05	50.800	53.000	50.400	50.600	45.817	303
2022-12-02	51.200	53.400	50.000	51.000	46.180	924
2022-12-01	51.000	53.400	50.600	53.400	48.353	176
2022-11-30	50.000	51.000	50.000	50.000	45.274	289
2022-11-29	49.400	50.000	49.400	49.600	44.912	1,402
2022-11-28	50.000	51.200	49.200	49.400	44.731	1,314
2022-11-25	52.000	52.000	51.200	51.200	46.361	345
2022-11-24	52.000	52.400	51.400	51.400	46.542	514
2022-11-23	52.200	53.200	51.800	51.800	46.904	189
2022-11-22	53.000	53.000	52.200	53.000	47.991	12
2022-11-21	53.000	53.000	51.800	52.600	47.628	217
2022-11-18	53.000	53.600	52.600	52.800	47.809	85
2022-11-17	53.800	53.800	52.400	52.400	47.447	99
2022-11-16	54.000	54.000	52.400	52.800	47.809	33
2022-11-15	54.000	54.000	52.600	53.600	48.534	238
2022-11-14	54.000	54.000	53.800	53.800	48.715	246
2022-11-11	53.800	54.000	52.800	53.600	48.534	218
2022-11-10	53.800	54.000	51.800	53.400	48.353	540
2022-11-09	52.200	53.200	51.800	53.200	48.172	193
2022-11-08	53.600	54.600	52.800	53.000	47.991	79
2022-11-07	52.800	53.000	52.800	52.800	47.809	104
2022-11-04	52.400	53.000	51.600	52.800	47.809	461
2022-11-03	52.800	52.800	51.400	52.600	47.628	287
2022-11-02	53.400	54.800	51.000	54.400	49.258	540
2022-11-01	55.000	55.000	53.800	54.800	49.620	235
2022-10-31	54.400	55.000	54.000	54.200	49.077	249
2022-10-28	53.800	54.800	53.000	54.800	49.620	108
2022-10-27	55.800	55.800	53.000	54.200	49.077	484
2022-10-26	55.800	56.800	54.200	56.600	51.250	341
2022-10-25	56.000	56.000	55.800	56.000	50.707	361
2022-10-24	53.600	57.000	53.600	56.000	50.707	551

← NewerPage 17 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.