Bassac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 64.600 | 65.000 | 64.400 | 65.000 | 56.736 | 220 |
| 2021-11-17 | 64.600 | 65.400 | 64.600 | 64.600 | 56.387 | 263 |
| 2021-11-16 | 64.800 | 65.200 | 64.400 | 64.600 | 56.387 | 481 |
| 2021-11-15 | 64.000 | 65.200 | 64.000 | 65.200 | 56.911 | 825 |
| 2021-11-12 | 64.000 | 65.200 | 64.000 | 64.800 | 56.562 | 1,536 |
| 2021-11-11 | 64.800 | 64.800 | 64.000 | 64.200 | 56.038 | 300 |
| 2021-11-10 | 64.800 | 64.800 | 64.600 | 64.600 | 56.387 | 111 |
| 2021-11-09 | 65.200 | 65.600 | 64.000 | 65.000 | 56.736 | 762 |
| 2021-11-08 | 64.400 | 65.800 | 64.400 | 65.600 | 57.260 | 208 |
| 2021-11-05 | 64.200 | 66.000 | 64.000 | 65.400 | 57.085 | 459 |
| 2021-11-04 | 65.800 | 65.800 | 64.000 | 64.400 | 56.212 | 952 |
| 2021-11-03 | 65.200 | 65.200 | 64.400 | 64.600 | 56.387 | 608 |
| 2021-11-02 | 64.600 | 65.800 | 64.600 | 64.800 | 56.562 | 427 |
| 2021-11-01 | 66.000 | 66.000 | 64.200 | 65.000 | 56.736 | 241 |
| 2021-10-29 | 66.600 | 66.600 | 64.000 | 64.800 | 56.562 | 2,385 |
| 2021-10-28 | 67.000 | 67.400 | 65.600 | 66.400 | 57.958 | 438 |
| 2021-10-27 | 64.800 | 65.000 | 64.200 | 64.800 | 56.562 | 191 |
| 2021-10-26 | 63.600 | 64.800 | 63.600 | 64.600 | 56.387 | 125 |
| 2021-10-25 | 63.400 | 64.400 | 63.400 | 63.800 | 55.689 | 463 |
| 2021-10-22 | 64.600 | 64.800 | 64.200 | 64.400 | 56.212 | 213 |
| 2021-10-21 | 64.800 | 64.800 | 62.200 | 63.600 | 55.514 | 1,320 |
← NewerPage 22 of 22 · 1,281 trading days
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.