Bassac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 46.600 | 47.300 | 46.200 | 46.600 | 45.587 | 396 |
| 2025-11-06 | 47.200 | 47.200 | 46.500 | 46.500 | 45.489 | 465 |
| 2025-11-05 | 47.500 | 47.700 | 47.300 | 47.300 | 46.272 | 347 |
| 2025-11-04 | 48.200 | 48.200 | 47.400 | 47.400 | 46.370 | 793 |
| 2025-11-03 | 48.400 | 48.800 | 47.100 | 48.300 | 47.250 | 733 |
| 2025-10-31 | 49.500 | 49.700 | 48.200 | 49.000 | 47.935 | 1,289 |
| 2025-10-30 | 51.000 | 51.000 | 49.500 | 49.900 | 48.815 | 2,216 |
| 2025-10-29 | 49.200 | 49.800 | 48.900 | 48.900 | 47.837 | 671 |
| 2025-10-28 | 49.000 | 50.000 | 49.000 | 49.100 | 48.033 | 689 |
| 2025-10-27 | 50.000 | 51.000 | 48.700 | 48.700 | 47.641 | 1,924 |
| 2025-10-24 | 49.200 | 49.700 | 48.500 | 49.700 | 48.620 | 1,079 |
| 2025-10-23 | 48.200 | 49.900 | 47.400 | 49.900 | 48.815 | 1,026 |
| 2025-10-22 | 48.500 | 49.300 | 48.000 | 48.000 | 46.957 | 334 |
| 2025-10-21 | 48.400 | 49.500 | 48.400 | 49.000 | 47.935 | 914 |
| 2025-10-20 | 48.400 | 49.500 | 48.400 | 49.100 | 48.033 | 485 |
← NewerPage 5 of 5 · 255 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.