BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.650	2.650	2.400	2.470	2.470	77,971
2024-06-13	2.935	2.935	2.650	2.660	2.660	49,070
2024-06-12	2.970	3.030	2.810	2.935	2.935	34,142
2024-06-11	3.160	3.170	2.850	2.970	2.970	55,269
2024-06-10	3.280	3.280	3.050	3.160	3.160	54,198
2024-06-07	3.320	3.335	3.280	3.300	3.300	33,507
2024-06-06	3.230	3.340	3.200	3.300	3.300	40,052
2024-06-05	3.100	3.290	3.020	3.190	3.190	97,709
2024-06-04	3.350	3.400	3.150	3.195	3.195	179,997
2024-06-03	3.000	3.085	3.000	3.080	3.080	48,636
2024-05-31	3.060	3.060	2.995	3.000	3.000	23,378
2024-05-30	2.980	3.060	2.980	3.045	3.045	16,512
2024-05-29	3.000	3.005	2.960	2.980	2.980	9,729
2024-05-28	3.015	3.060	2.920	2.980	2.980	32,396
2024-05-27	3.100	3.120	3.050	3.060	3.060	19,945
2024-05-24	3.100	3.120	2.995	3.070	3.070	38,816
2024-05-23	3.055	3.120	3.030	3.095	3.095	42,166
2024-05-22	2.955	3.095	2.910	3.030	3.030	106,093
2024-05-21	2.920	2.920	2.855	2.890	2.890	12,561
2024-05-20	2.815	2.920	2.780	2.920	2.920	28,850
2024-05-17	2.850	2.850	2.780	2.815	2.815	1,624
2024-05-16	2.900	2.940	2.760	2.800	2.800	28,793
2024-05-15	2.870	2.925	2.760	2.855	2.855	33,793
2024-05-14	2.850	2.930	2.800	2.920	2.920	20,787
2024-05-13	2.920	2.930	2.815	2.820	2.820	11,435
2024-05-10	2.930	2.960	2.840	2.875	2.875	17,936
2024-05-09	2.865	2.920	2.835	2.920	2.920	8,457
2024-05-08	2.840	2.925	2.815	2.860	2.860	15,433
2024-05-07	2.800	2.910	2.735	2.895	2.895	19,141
2024-05-06	2.760	2.800	2.700	2.800	2.800	20,850
2024-05-03	2.760	2.760	2.605	2.685	2.685	23,334
2024-05-02	2.600	2.800	2.600	2.700	2.700	50,308
2024-04-30	2.500	2.600	2.500	2.580	2.580	75,841
2024-04-29	2.490	2.500	2.450	2.490	2.490	9,576
2024-04-26	2.400	2.490	2.400	2.490	2.490	6,617
2024-04-25	2.500	2.535	2.400	2.450	2.450	10,632
2024-04-24	2.540	2.550	2.500	2.520	2.520	8,762
2024-04-23	2.500	2.550	2.500	2.520	2.520	11,295
2024-04-22	2.490	2.505	2.450	2.500	2.500	17,159
2024-04-19	2.500	2.500	2.430	2.475	2.475	11,021
2024-04-18	2.510	2.510	2.495	2.495	2.495	4,129
2024-04-17	2.510	2.545	2.400	2.480	2.480	16,774
2024-04-16	2.490	2.510	2.490	2.500	2.500	8,443
2024-04-15	2.495	2.565	2.490	2.530	2.530	7,552
2024-04-12	2.540	2.555	2.480	2.495	2.495	12,083
2024-04-11	2.550	2.550	2.505	2.540	2.540	10,595
2024-04-10	2.665	2.665	2.520	2.540	2.540	15,098
2024-04-09	2.645	2.675	2.600	2.605	2.605	12,352
2024-04-08	2.680	2.745	2.625	2.655	2.655	11,545
2024-04-05	2.750	2.750	2.660	2.670	2.670	4,389
2024-04-04	2.790	2.790	2.700	2.700	2.700	6,244
2024-04-03	2.670	2.775	2.625	2.775	2.775	12,049
2024-04-02	2.885	2.890	2.660	2.720	2.720	39,874
2024-03-28	2.720	2.840	2.665	2.795	2.795	38,871
2024-03-27	2.690	2.720	2.625	2.715	2.715	11,805
2024-03-26	2.470	2.700	2.470	2.640	2.640	58,397
2024-03-25	2.440	2.460	2.400	2.435	2.435	31,261
2024-03-22	2.360	2.400	2.340	2.360	2.360	12,161
2024-03-21	2.430	2.430	2.340	2.340	2.340	21,715
2024-03-20	2.360	2.400	2.340	2.390	2.390	12,910

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.2774 EUR
2021-08-02	0.2400 EUR
2019-07-24	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.