Bassac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	50.400	51.400	50.400	50.600	49.500	1,578
2026-02-03	52.800	52.800	51.000	51.400	50.283	1,087
2026-02-02	52.400	53.600	52.400	52.800	51.652	2,452
2026-01-30	52.000	53.800	52.000	53.200	52.044	7,116
2026-01-29	52.800	53.800	52.800	53.000	51.848	14,899
2026-01-28	52.200	53.800	52.200	53.600	52.435	11,307
2026-01-27	51.600	54.000	51.400	52.200	51.065	20,341
2026-01-26	50.400	52.400	50.200	52.400	51.261	11,781
2026-01-23	50.800	52.000	50.400	50.400	49.304	7,241
2026-01-22	51.600	52.000	50.800	51.600	50.478	10,040
2026-01-21	52.200	53.000	51.400	51.400	50.283	6,169
2026-01-20	52.600	53.600	52.000	52.600	51.457	9,294
2026-01-19	53.000	54.200	52.600	53.200	52.044	21,308
2026-01-16	53.800	55.400	52.800	53.600	52.435	8,114
2026-01-15	52.000	54.000	51.000	53.400	52.239	18,564
2026-01-14	50.800	52.200	50.800	52.200	51.065	8,043
2026-01-13	50.800	52.000	50.800	51.800	50.674	11,780
2026-01-12	50.600	51.600	50.600	51.200	50.087	4,579
2026-01-09	50.800	52.000	50.200	50.200	49.109	7,330
2026-01-08	51.400	51.400	49.700	50.600	49.500	12,594
2026-01-07	49.300	51.000	48.700	51.000	49.891	17,124
2026-01-06	48.800	49.200	48.200	48.700	47.641	2,926
2026-01-05	50.600	51.400	48.800	48.800	47.739	8,441
2026-01-02	50.000	51.200	49.300	51.200	50.087	11,434
2025-12-31	49.400	50.800	49.000	50.000	48.913	6,822
2025-12-30	48.800	49.400	48.700	49.200	48.130	4,403
2025-12-29	49.000	49.400	48.200	49.300	48.228	10,047
2025-12-24	48.600	49.500	48.300	49.000	47.935	4,894
2025-12-23	46.800	49.100	46.500	48.400	47.348	9,280
2025-12-22	47.400	48.100	46.300	46.500	45.489	7,235
2025-12-19	49.100	49.100	47.300	47.300	46.272	6,049
2025-12-18	50.400	50.600	48.400	48.400	47.348	2,375
2025-12-17	51.600	51.600	50.400	50.400	49.304	2,320
2025-12-16	50.400	51.400	50.200	50.600	49.500	2,248
2025-12-15	52.400	52.600	50.200	50.200	49.109	1,578
2025-12-12	52.000	52.800	51.800	52.000	50.870	1,827
2025-12-11	52.200	52.200	50.200	52.000	50.870	1,655
2025-12-10	51.000	51.800	50.200	51.600	50.478	1,442
2025-12-09	51.000	51.000	50.400	51.000	49.891	1,810
2025-12-08	49.900	51.000	48.600	50.800	49.696	6,644
2025-12-05	48.000	49.800	47.800	49.800	48.717	4,477
2025-12-04	49.000	49.000	47.300	47.300	46.272	1,679
2025-12-03	49.500	50.200	49.000	49.000	47.935	1,026
2025-12-02	51.000	51.000	50.200	50.800	49.696	1,887
2025-12-01	49.700	51.400	49.000	51.000	49.891	5,362
2025-11-28	48.900	49.500	48.900	49.500	48.424	2,736
2025-11-27	49.700	49.700	49.000	49.100	48.033	3,433
2025-11-26	48.400	49.500	47.800	49.000	47.935	4,734
2025-11-25	46.800	48.000	46.800	48.000	46.957	4,207
2025-11-24	47.000	47.400	46.200	46.800	45.783	5,447
2025-11-21	46.600	46.800	46.200	46.800	45.783	2,464
2025-11-20	46.800	46.900	46.500	46.700	45.685	1,392
2025-11-19	46.000	46.500	46.000	46.400	45.391	3,196
2025-11-18	46.000	46.500	45.900	46.100	45.098	3,560
2025-11-17	46.500	46.800	45.700	45.800	44.804	4,150
2025-11-14	46.300	47.200	46.200	46.300	45.294	1,971
2025-11-13	46.800	46.800	46.300	46.400	45.391	770
2025-11-12	46.700	46.800	46.400	46.800	45.783	300
2025-11-11	46.300	47.000	46.300	46.500	45.489	629
2025-11-10	46.200	46.800	46.200	46.200	45.196	1,154

← NewerPage 4 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.