Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	65.800	67.400	65.800	67.400	58.831	226
2022-02-08	64.600	67.000	64.600	65.600	57.260	779
2022-02-07	67.600	67.600	64.200	64.200	56.038	232
2022-02-04	67.600	68.000	67.000	67.600	59.006	1,401
2022-02-03	67.000	67.600	65.400	67.000	58.482	1,005
2022-02-02	67.000	67.000	66.800	66.800	58.307	51
2022-02-01	66.800	67.000	66.000	67.000	58.482	836
2022-01-31	66.000	67.200	65.600	67.000	58.482	2,187
2022-01-28	63.600	67.200	63.600	65.000	56.736	1,791
2022-01-27	63.400	64.000	62.000	63.400	55.340	1,781
2022-01-26	61.000	61.600	59.000	61.200	53.419	2,601
2022-01-25	60.400	61.000	55.400	60.800	53.070	2,887
2022-01-24	62.600	62.600	60.600	61.000	53.245	2,256
2022-01-21	63.000	63.000	62.600	63.000	54.990	1,026
2022-01-20	63.000	63.400	62.800	62.800	54.816	2,814
2022-01-19	64.600	64.600	62.600	63.600	55.514	1,602
2022-01-18	66.400	66.400	64.800	64.800	56.562	1,451
2022-01-17	67.000	67.800	66.800	67.000	58.482	557
2022-01-14	68.000	68.000	67.200	68.000	59.355	424
2022-01-13	68.000	68.000	67.800	67.800	59.180	1,092
2022-01-12	69.000	69.000	67.600	68.000	59.355	592
2022-01-11	70.000	70.000	67.600	68.000	59.355	1,355
2022-01-10	70.000	70.400	68.400	70.200	61.275	184
2022-01-07	70.200	70.600	69.400	70.600	61.624	378
2022-01-06	70.800	70.800	67.000	69.400	60.577	664
2022-01-05	67.400	69.800	67.000	68.600	59.878	1,099
2022-01-04	69.000	69.800	68.400	68.400	59.704	485
2022-01-03	71.200	71.200	66.400	69.800	60.926	711
2021-12-31	68.800	71.200	68.800	71.200	62.148	238
2021-12-30	69.000	69.000	65.800	68.800	60.053	1,266
2021-12-29	68.000	70.200	65.600	67.800	59.180	904
2021-12-28	65.600	67.000	64.800	66.400	57.958	1,285
2021-12-27	65.000	66.000	63.800	65.000	56.736	603
2021-12-24	64.400	65.200	64.200	65.000	56.736	78
2021-12-23	63.400	65.800	63.400	64.000	55.863	306
2021-12-22	64.800	65.000	63.400	64.800	56.562	769
2021-12-21	64.200	65.000	63.000	64.600	56.387	701
2021-12-20	63.800	65.000	62.800	63.800	55.689	2,697
2021-12-17	60.000	63.000	60.000	63.000	54.990	829
2021-12-16	60.000	60.800	59.600	60.000	52.372	1,067
2021-12-15	59.600	60.800	59.400	60.000	52.372	1,115
2021-12-14	61.000	61.400	58.800	60.000	52.372	1,129
2021-12-13	62.400	63.800	57.200	60.800	53.070	1,376
2021-12-10	63.000	63.000	61.800	62.400	54.467	704
2021-12-09	62.000	63.000	61.800	63.000	54.990	239
2021-12-08	62.000	63.600	61.800	62.200	54.292	442
2021-12-07	61.600	62.200	61.600	61.600	53.768	608
2021-12-06	63.000	63.000	61.400	62.200	54.292	1,598
2021-12-03	64.200	64.200	62.800	63.000	54.990	835
2021-12-02	64.000	64.000	63.200	63.400	55.340	349
2021-12-01	63.800	64.600	63.800	64.600	56.387	221
2021-11-30	64.000	64.200	63.600	64.200	56.038	135
2021-11-29	64.000	64.400	63.600	64.400	56.212	165
2021-11-26	64.400	64.400	62.800	64.000	55.863	1,384
2021-11-25	64.200	65.000	63.800	65.000	56.736	218
2021-11-24	64.800	64.800	64.000	64.400	56.212	163
2021-11-23	64.200	64.600	63.600	64.400	56.212	427
2021-11-22	64.800	65.000	64.000	64.800	56.562	377
2021-11-19	64.400	65.400	64.400	65.000	56.736	323
2021-11-18	64.600	65.000	64.400	65.000	56.736	220

← NewerPage 21 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.