Bassac historical data

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

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
2025-10-17	49.700	49.700	48.700	49.400	48.326	700
2025-10-16	48.000	49.200	48.000	49.200	48.130	542
2025-10-15	48.200	48.700	48.000	48.700	47.641	223
2025-10-14	48.000	48.500	47.800	48.300	47.250	219
2025-10-13	47.800	48.000	47.200	48.000	46.957	728
2025-10-10	47.900	47.900	47.300	47.800	46.761	484
2025-10-09	47.700	47.900	47.600	47.900	46.859	133
2025-10-08	47.700	47.700	46.600	47.000	45.978	171
2025-10-07	48.200	48.200	46.600	46.600	45.587	1,975
2025-10-06	49.900	49.900	47.600	48.500	47.446	986
2025-10-03	48.000	48.900	47.700	48.600	47.544	829
2025-10-02	47.300	48.000	47.100	48.000	46.957	1,432
2025-10-01	48.000	48.000	45.000	47.300	46.272	2,749
2025-09-30	50.000	50.000	47.400	48.000	46.957	1,541
2025-09-29	50.200	50.600	49.700	49.700	48.620	1,517
2025-09-26	51.200	51.400	50.000	50.000	48.913	1,150
2025-09-25	50.800	53.200	50.400	51.200	50.087	5,770
2025-09-24	51.200	51.800	50.600	50.800	49.696	893
2025-09-23	51.600	51.800	51.200	51.200	50.087	1,805
2025-09-22	52.200	52.400	51.400	52.000	50.870	645
2025-09-19	51.600	52.000	51.400	52.000	50.870	393
2025-09-18	51.200	51.600	51.200	51.600	50.478	802
2025-09-17	53.400	53.400	51.800	51.800	50.674	287
2025-09-16	51.200	53.800	51.200	53.400	52.239	271
2025-09-15	52.000	52.000	51.400	51.400	50.283	925
2025-09-12	52.800	52.800	52.000	52.000	50.870	339
2025-09-11	52.600	53.600	52.600	52.800	51.652	691
2025-09-10	52.600	53.000	52.200	52.800	51.652	335
2025-09-09	52.400	53.000	52.400	52.800	51.652	341
2025-09-08	53.000	53.600	52.600	52.800	51.652	343
2025-09-05	52.800	53.400	52.600	53.000	51.848	615
2025-09-04	52.200	53.800	52.200	53.800	52.630	194
2025-09-03	53.800	54.000	52.600	52.600	51.457	550
2025-09-02	55.600	55.800	53.600	54.000	52.826	393
2025-09-01	56.800	56.800	56.000	56.000	54.783	566
2025-08-29	57.000	57.600	56.600	57.400	56.152	370
2025-08-28	56.800	57.400	56.800	57.000	55.761	237
2025-08-27	58.200	58.200	56.800	57.800	56.544	94
2025-08-26	57.800	57.800	56.800	57.200	55.957	917
2025-08-25	57.800	58.200	57.800	58.200	56.935	261
2025-08-22	58.200	58.400	58.200	58.400	57.130	83
2025-08-21	58.600	58.600	58.000	58.200	56.935	101
2025-08-20	58.600	58.800	58.200	58.800	57.522	166
2025-08-19	58.400	58.800	58.000	58.800	57.522	67
2025-08-18	58.200	58.600	58.200	58.600	57.326	57

← NewerPage 5 of 22 · 1,284 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.