Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	70.000	70.000	68.000	69.000	60.228	363
2022-05-05	66.600	69.800	66.600	69.800	60.926	436
2022-05-04	68.000	68.000	67.200	68.000	59.355	58
2022-05-03	67.200	68.200	67.000	68.200	59.529	162
2022-05-02	67.000	68.000	65.800	67.000	58.482	508
2022-04-29	65.800	66.000	64.400	66.000	57.609	488
2022-04-28	64.200	66.000	64.200	66.000	57.609	215
2022-04-27	64.200	66.000	64.200	66.000	57.609	121
2022-04-26	65.800	65.800	64.600	65.000	56.736	334
2022-04-25	65.600	65.800	65.200	65.800	57.434	68
2022-04-22	64.600	65.200	64.000	65.200	56.911	421
2022-04-21	64.600	65.000	64.600	65.000	56.736	193
2022-04-20	66.000	66.000	64.800	64.800	56.562	274
2022-04-19	64.400	65.200	64.400	65.200	56.911	248
2022-04-14	65.000	65.800	65.000	65.200	56.911	282
2022-04-13	66.000	66.000	65.000	66.000	57.609	110
2022-04-12	65.000	65.800	64.200	65.200	56.911	397
2022-04-11	66.000	66.000	65.000	65.800	57.434	989
2022-04-08	65.000	66.200	64.800	66.000	57.609	243
2022-04-07	66.400	66.400	64.800	66.400	57.958	472
2022-04-06	66.000	66.400	65.000	66.400	57.958	881
2022-04-05	67.400	67.400	66.000	66.400	57.958	1,761
2022-04-04	67.000	67.200	66.200	66.400	57.958	556
2022-04-01	66.800	68.200	66.800	67.000	58.482	1,067
2022-03-31	66.800	66.800	66.000	66.400	57.958	1,338
2022-03-30	65.600	66.800	65.400	66.800	58.307	920
2022-03-29	66.200	66.600	65.600	65.600	57.260	2,006
2022-03-28	66.600	67.200	66.000	66.200	57.784	581
2022-03-25	67.400	68.400	66.800	67.400	58.831	526
2022-03-24	69.000	69.000	64.800	67.400	58.831	1,619
2022-03-23	69.400	69.800	68.600	68.600	59.878	332
2022-03-22	67.600	69.200	67.600	69.200	60.402	613
2022-03-21	67.000	67.400	66.400	67.400	58.831	954
2022-03-18	67.000	67.000	66.400	66.400	57.958	103
2022-03-17	66.800	67.200	66.600	67.200	58.656	169
2022-03-16	65.200	67.000	64.600	67.000	58.482	784
2022-03-15	65.200	66.400	64.600	65.600	57.260	399
2022-03-14	67.600	67.600	65.400	67.000	58.482	630
2022-03-11	65.000	68.400	64.400	67.000	58.482	3,390
2022-03-10	60.400	62.800	60.400	62.800	54.816	522
2022-03-09	58.600	60.600	58.400	60.400	52.721	4,313
2022-03-08	58.800	59.200	58.000	58.800	51.324	1,204
2022-03-07	61.200	61.400	58.200	58.200	50.801	2,267
2022-03-04	63.200	63.200	61.000	62.800	54.816	773
2022-03-03	64.800	64.800	63.200	63.200	55.165	141
2022-03-02	63.800	63.800	60.400	63.000	54.990	960
2022-03-01	64.400	66.000	62.800	62.800	54.816	451
2022-02-28	61.400	61.800	60.400	61.400	53.594	815
2022-02-25	62.200	63.000	60.800	62.200	54.292	1,907
2022-02-24	65.000	65.000	61.200	62.400	54.467	1,164
2022-02-23	65.000	65.000	63.400	65.000	56.736	1,383
2022-02-22	63.600	64.000	63.000	63.600	55.514	665
2022-02-21	65.600	65.600	63.000	63.600	55.514	1,149
2022-02-18	66.800	66.800	66.000	66.400	57.958	185
2022-02-17	66.800	67.000	65.000	67.000	58.482	1,037
2022-02-16	67.000	67.000	65.600	66.600	58.133	89
2022-02-15	65.000	66.800	64.600	66.800	58.307	600
2022-02-14	66.000	66.600	64.400	65.600	57.260	602
2022-02-11	66.200	66.800	66.000	66.800	58.307	597
2022-02-10	65.800	67.400	65.800	67.000	58.482	326

← NewerPage 20 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.