Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	55.400	55.600	53.400	55.600	50.345	259
2022-10-20	56.000	56.000	53.000	54.400	49.258	448
2022-10-19	55.800	56.000	53.000	56.000	50.707	177
2022-10-18	55.800	56.000	53.200	55.800	50.526	322
2022-10-17	56.000	56.000	54.000	56.000	50.707	495
2022-10-14	55.600	55.600	54.400	55.600	50.345	265
2022-10-13	54.800	54.800	54.800	54.800	49.620	5
2022-10-12	51.400	54.400	51.400	53.600	48.534	154
2022-10-11	55.000	55.400	50.800	55.200	49.983	374
2022-10-10	54.600	55.000	53.800	55.000	49.802	98
2022-10-07	54.000	54.800	53.800	54.800	49.620	42
2022-10-06	52.400	53.800	52.400	53.800	48.715	259
2022-10-05	53.000	53.800	52.000	53.800	48.715	89
2022-10-04	52.200	53.000	52.200	53.000	47.991	242
2022-10-03	51.000	52.600	49.600	52.000	47.085	192
2022-09-30	49.500	51.000	49.500	51.000	46.180	467
2022-09-29	48.700	49.600	48.700	49.500	44.821	975
2022-09-28	51.600	51.600	48.200	48.500	43.916	684
2022-09-27	53.400	53.400	50.000	51.000	46.180	602
2022-09-26	50.000	54.000	48.900	53.000	47.991	1,801
2022-09-23	56.000	56.000	53.600	54.400	49.258	576
2022-09-22	55.800	56.800	55.400	56.200	50.888	406
2022-09-21	58.000	58.000	56.000	56.000	50.707	329
2022-09-20	59.200	59.200	56.600	57.200	51.794	591
2022-09-19	58.200	59.200	57.400	57.400	51.975	218
2022-09-16	58.400	59.200	58.400	58.600	53.061	268
2022-09-15	58.200	58.200	58.200	58.200	52.699	3
2022-09-14	58.000	59.000	58.000	59.000	53.423	183
2022-09-13	58.600	58.600	58.000	58.000	52.518	512
2022-09-12	58.600	59.400	58.000	58.200	52.699	675
2022-09-09	60.000	60.000	58.000	60.000	54.329	134
2022-09-08	59.600	60.200	58.200	60.000	54.329	397
2022-09-07	58.000	59.600	58.000	59.600	53.967	6
2022-09-06	59.200	59.600	59.000	59.000	53.423	132
2022-09-05	59.000	59.000	59.000	59.000	53.423	99
2022-09-02	58.000	59.000	57.800	59.000	53.423	110
2022-09-01	57.000	59.800	56.800	56.800	51.431	324
2022-08-31	59.400	59.400	56.600	57.800	52.337	1,329
2022-08-30	59.800	59.800	59.800	59.800	54.148	8
2022-08-29	59.800	60.000	58.200	58.200	52.699	657
2022-08-26	60.000	60.800	59.600	59.600	53.967	978
2022-08-25	61.200	61.200	59.400	59.800	54.148	416
2022-08-24	61.400	61.400	61.400	61.400	55.597	3
2022-08-23	59.600	59.600	59.600	59.600	53.967	10
2022-08-22	61.200	61.400	59.600	60.800	55.053	449
2022-08-19	60.400	61.000	60.400	61.000	55.234	164
2022-08-18	61.400	61.400	60.000	60.400	54.691	251
2022-08-17	61.000	61.800	59.200	59.200	53.605	913
2022-08-16	60.800	62.000	60.400	60.600	54.872	608
2022-08-15	61.800	62.000	60.600	62.000	56.140	95
2022-08-12	60.200	61.800	60.000	61.800	55.959	295
2022-08-11	61.400	61.800	59.800	61.800	55.959	85
2022-08-10	60.800	61.800	59.200	61.400	55.597	312
2022-08-09	60.800	60.800	59.400	59.600	53.967	33
2022-08-08	58.400	60.800	58.400	60.200	54.510	312
2022-08-05	60.800	61.000	60.000	61.000	55.234	281
2022-08-04	58.800	61.000	58.800	60.800	55.053	341
2022-08-03	60.200	60.200	58.800	60.200	54.510	213
2022-08-02	60.200	60.200	59.000	60.200	54.510	273
2022-08-01	60.000	60.200	59.000	60.200	54.510	612

← NewerPage 18 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.