Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	59.400	59.600	56.600	59.000	53.423	924
2022-07-28	60.000	60.000	59.600	60.000	54.329	426
2022-07-27	60.000	60.600	59.800	60.000	54.329	1,182
2022-07-26	62.000	62.000	59.200	59.400	53.786	2,775
2022-07-25	62.400	63.200	61.200	62.000	56.140	738
2022-07-22	62.000	62.000	61.000	62.000	56.140	394
2022-07-21	62.600	62.600	61.000	61.000	55.234	304
2022-07-20	62.800	63.000	61.200	62.200	56.321	767
2022-07-19	65.200	65.200	61.200	63.000	57.045	1,009
2022-07-18	64.400	65.000	63.000	65.000	58.856	100
2022-07-15	65.000	65.200	62.800	64.600	58.494	632
2022-07-14	64.800	65.000	63.400	63.400	57.408	198
2022-07-13	64.400	64.800	63.000	64.800	58.675	132
2022-07-12	64.000	64.400	63.000	64.400	58.313	78
2022-07-11	64.400	64.400	63.200	64.000	57.951	139
2022-07-08	64.000	64.400	64.000	64.400	58.313	175
2022-07-07	61.800	62.000	61.800	62.000	56.140	352
2022-07-06	60.400	61.000	59.600	61.000	55.234	400
2022-07-05	59.000	60.600	58.400	59.800	54.148	1,271
2022-07-04	57.800	58.400	57.600	58.400	52.880	146
2022-07-01	57.400	57.800	56.600	57.800	52.337	430
2022-06-30	56.600	57.200	56.600	57.200	51.794	2,226
2022-06-29	56.800	57.800	56.600	56.600	51.250	554
2022-06-28	59.000	59.400	56.800	58.000	52.518	582
2022-06-27	58.000	58.600	58.000	58.600	53.061	157
2022-06-24	58.000	59.400	58.000	59.400	53.786	125
2022-06-23	57.800	58.400	57.800	58.400	52.880	278
2022-06-22	57.000	57.800	56.400	57.800	52.337	231
2022-06-21	56.600	58.000	56.600	56.600	51.250	792
2022-06-20	59.200	59.200	56.200	56.200	50.888	1,361
2022-06-17	59.000	59.200	58.600	58.600	53.061	191
2022-06-16	62.400	62.400	59.000	59.000	53.423	981
2022-06-15	62.800	62.800	60.400	62.400	56.502	531
2022-06-14	59.000	62.000	59.000	60.000	54.329	500
2022-06-13	65.000	65.000	58.600	63.000	57.045	820
2022-06-10	64.600	65.000	64.000	64.200	58.132	430
2022-06-09	65.000	65.000	64.800	64.800	58.675	279
2022-06-08	65.400	65.400	64.600	64.800	58.675	138
2022-06-07	65.400	65.400	65.400	65.400	59.219	79
2022-06-06	65.200	65.400	64.800	65.400	59.219	1,901
2022-06-03	65.000	65.800	64.800	65.200	59.037	840
2022-06-02	65.200	65.600	64.600	65.000	58.856	780
2022-06-01	65.000	65.800	64.200	65.600	59.400	1,025
2022-05-31	64.000	65.000	64.000	65.000	58.856	47
2022-05-30	64.000	65.000	64.000	65.000	58.856	1,106
2022-05-27	64.800	65.000	63.800	64.600	58.494	400
2022-05-26	63.800	65.000	63.800	65.000	58.856	574
2022-05-25	64.000	64.800	63.800	64.800	58.675	815
2022-05-24	65.000	65.000	64.000	64.800	58.675	189
2022-05-23	65.000	65.800	63.800	65.000	58.856	1,419
2022-05-20	65.000	67.000	64.600	66.000	59.762	1,286
2022-05-19	65.000	65.000	64.200	64.800	58.675	580
2022-05-18	66.200	67.000	65.200	66.200	59.943	446
2022-05-17	68.000	68.200	66.800	67.600	61.211	333
2022-05-16	70.000	70.800	67.200	69.400	60.577	2,207
2022-05-13	70.400	71.200	70.400	70.800	61.799	891
2022-05-12	69.400	70.200	69.000	70.000	61.100	1,303
2022-05-11	69.000	70.400	68.800	69.400	60.577	1,017
2022-05-10	68.200	68.800	67.800	68.800	60.053	453
2022-05-09	68.000	69.000	67.200	68.400	59.704	1,320

← NewerPage 19 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.