Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	45.600	46.200	45.600	45.900	44.902	1,180
2026-04-30	46.100	46.500	45.300	45.600	44.609	873
2026-04-29	47.200	47.200	46.100	46.100	45.098	1,271
2026-04-28	47.500	48.000	47.000	47.300	46.272	997
2026-04-27	47.000	47.500	47.000	47.100	46.076	1,360
2026-04-24	46.700	47.500	46.300	47.300	46.272	1,181
2026-04-23	46.400	47.000	46.400	46.700	45.685	263
2026-04-22	46.700	46.800	46.300	46.700	45.685	2,884
2026-04-21	48.500	48.500	46.200	46.200	45.196	649
2026-04-20	47.600	48.100	47.400	47.500	46.467	422
2026-04-17	48.800	48.800	47.600	47.600	46.565	3,073
2026-04-16	47.500	48.900	46.600	48.900	47.837	4,212
2026-04-15	48.900	48.900	46.700	46.800	45.783	2,145
2026-04-14	48.700	48.700	47.000	48.000	46.957	8,341
2026-04-13	48.700	48.800	46.100	48.700	47.641	5,257
2026-04-10	45.500	48.700	45.300	48.700	47.641	6,637
2026-04-09	45.300	45.900	45.100	45.900	44.902	2,743
2026-04-08	45.200	45.900	45.000	45.200	44.217	9,156
2026-04-07	46.000	46.000	44.800	44.900	43.924	5,175
2026-04-02	45.200	46.000	45.200	46.000	45.000	1,664
2026-04-01	44.700	45.400	44.300	45.200	44.217	1,785
2026-03-31	45.500	45.500	44.500	44.500	43.533	734
2026-03-30	46.500	46.600	44.500	44.500	43.533	500
2026-03-27	45.900	46.800	45.800	46.800	45.783	259
2026-03-26	46.100	46.200	46.000	46.200	45.196	88
2026-03-25	44.700	46.800	44.700	46.800	45.783	1,390
2026-03-24	44.400	44.700	44.000	44.700	43.728	1,604
2026-03-23	44.800	45.500	44.250	44.600	43.630	475
2026-03-20	45.200	45.200	44.200	44.700	43.728	961
2026-03-19	45.400	45.400	43.800	45.000	44.022	5,318
2026-03-18	46.500	47.200	44.800	45.000	44.022	4,718
2026-03-17	48.400	48.400	45.000	45.500	44.511	2,902
2026-03-16	46.800	47.200	46.100	46.100	45.098	1,501
2026-03-13	48.500	48.500	46.700	46.800	45.783	3,868
2026-03-12	46.800	49.000	46.700	49.000	47.935	771
2026-03-11	47.600	47.700	46.800	47.100	46.076	910
2026-03-10	48.000	48.800	47.600	47.700	46.663	2,520
2026-03-09	49.500	49.500	47.000	47.500	46.467	6,650
2026-03-06	49.800	49.800	49.300	49.700	48.620	81
2026-03-05	48.800	49.800	48.800	49.700	48.620	1,965
2026-03-04	49.900	49.900	48.800	49.200	48.130	6,739
2026-03-03	50.000	50.000	48.600	49.200	48.130	5,285
2026-03-02	50.600	51.800	49.900	50.400	49.304	366
2026-02-27	52.800	53.000	52.000	52.000	50.870	379
2026-02-26	53.200	53.400	52.400	52.800	51.652	913
2026-02-25	52.000	52.800	52.000	52.000	50.870	727
2026-02-24	53.800	53.800	52.400	52.600	51.457	5,016
2026-02-23	51.600	53.800	51.600	53.800	52.630	23,502
2026-02-20	51.800	52.600	51.400	52.000	50.870	18,181
2026-02-19	52.600	52.600	51.600	51.800	50.674	7,766
2026-02-18	50.800	52.600	49.700	52.200	51.065	26,422
2026-02-17	50.400	50.400	49.200	50.000	48.913	20,165
2026-02-16	50.600	50.800	50.400	50.400	49.304	1,376
2026-02-13	51.000	51.600	50.400	50.400	49.304	4,347
2026-02-12	52.200	52.200	50.600	50.800	49.696	9,581
2026-02-11	52.000	52.200	51.200	51.400	50.283	5,614
2026-02-10	51.600	52.200	51.400	52.000	50.870	6,906
2026-02-09	51.400	52.200	51.200	51.400	50.283	11,541
2026-02-06	51.600	52.000	50.800	51.000	49.891	15,848
2026-02-05	51.000	52.000	51.000	52.000	50.870	1,901

← NewerPage 3 of 5 · 255 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.