BigBen Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.400 | 2.400 | 2.350 | 2.360 | 2.360 | 20,190 |
| 2024-03-18 | 2.440 | 2.440 | 2.360 | 2.400 | 2.400 | 13,674 |
| 2024-03-15 | 2.380 | 2.440 | 2.375 | 2.400 | 2.400 | 18,357 |
| 2024-03-14 | 2.420 | 2.435 | 2.355 | 2.370 | 2.370 | 14,917 |
| 2024-03-13 | 2.425 | 2.580 | 2.335 | 2.365 | 2.365 | 40,349 |
| 2024-03-12 | 2.355 | 2.485 | 2.330 | 2.470 | 2.470 | 43,225 |
| 2024-03-11 | 2.350 | 2.465 | 2.350 | 2.355 | 2.355 | 16,283 |
| 2024-03-08 | 2.430 | 2.540 | 2.420 | 2.420 | 2.420 | 18,937 |
| 2024-03-07 | 2.570 | 2.570 | 2.480 | 2.530 | 2.530 | 18,297 |
| 2024-03-06 | 2.350 | 2.615 | 2.350 | 2.560 | 2.560 | 54,420 |
| 2024-03-05 | 2.480 | 2.480 | 2.330 | 2.380 | 2.380 | 31,080 |
| 2024-03-04 | 2.565 | 2.640 | 2.420 | 2.455 | 2.455 | 37,285 |
| 2024-03-01 | 2.620 | 2.635 | 2.545 | 2.600 | 2.600 | 27,658 |
| 2024-02-29 | 2.660 | 2.710 | 2.620 | 2.650 | 2.650 | 9,219 |
| 2024-02-28 | 2.665 | 2.700 | 2.625 | 2.680 | 2.680 | 10,321 |
| 2024-02-27 | 2.620 | 2.730 | 2.620 | 2.680 | 2.680 | 23,842 |
| 2024-02-26 | 2.700 | 2.700 | 2.625 | 2.660 | 2.660 | 11,075 |
| 2024-02-23 | 2.700 | 2.750 | 2.655 | 2.700 | 2.700 | 9,737 |
| 2024-02-22 | 2.800 | 2.800 | 2.660 | 2.715 | 2.715 | 17,930 |
| 2024-02-21 | 2.730 | 2.750 | 2.650 | 2.700 | 2.700 | 12,962 |
| 2024-02-20 | 2.850 | 2.850 | 2.670 | 2.700 | 2.700 | 33,331 |
| 2024-02-19 | 2.920 | 3.035 | 2.695 | 2.775 | 2.775 | 66,781 |
| 2024-02-16 | 2.725 | 2.865 | 2.680 | 2.840 | 2.840 | 30,992 |
| 2024-02-15 | 2.650 | 2.770 | 2.610 | 2.650 | 2.650 | 53,779 |
| 2024-02-14 | 2.510 | 2.650 | 2.510 | 2.650 | 2.650 | 28,919 |
| 2024-02-13 | 2.595 | 2.595 | 2.505 | 2.530 | 2.530 | 16,677 |
| 2024-02-12 | 2.580 | 2.625 | 2.500 | 2.550 | 2.550 | 44,872 |
| 2024-02-09 | 2.750 | 2.765 | 2.575 | 2.580 | 2.580 | 60,915 |
| 2024-02-08 | 2.765 | 2.885 | 2.765 | 2.790 | 2.790 | 19,839 |
| 2024-02-07 | 2.900 | 2.900 | 2.805 | 2.860 | 2.860 | 11,727 |
| 2024-02-06 | 2.970 | 2.975 | 2.750 | 2.920 | 2.920 | 52,447 |
| 2024-02-05 | 3.100 | 3.100 | 2.945 | 2.970 | 2.970 | 17,815 |
| 2024-02-02 | 3.100 | 3.170 | 3.050 | 3.095 | 3.095 | 13,513 |
| 2024-02-01 | 3.185 | 3.190 | 2.970 | 3.100 | 3.100 | 27,883 |
| 2024-01-31 | 3.340 | 3.340 | 3.180 | 3.205 | 3.205 | 24,701 |
| 2024-01-30 | 3.375 | 3.375 | 3.310 | 3.320 | 3.320 | 12,842 |
| 2024-01-29 | 3.340 | 3.415 | 3.340 | 3.380 | 3.380 | 8,683 |
| 2024-01-26 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 18,850 |
| 2024-01-25 | 3.440 | 3.460 | 3.390 | 3.415 | 3.415 | 10,302 |
| 2024-01-24 | 3.450 | 3.480 | 3.365 | 3.445 | 3.445 | 44,383 |
| 2024-01-23 | 3.490 | 3.620 | 3.385 | 3.405 | 3.405 | 55,677 |
| 2024-01-22 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 12,913 |
| 2024-01-19 | 3.435 | 3.435 | 3.295 | 3.330 | 3.330 | 16,322 |
| 2024-01-18 | 3.180 | 3.380 | 3.180 | 3.360 | 3.360 | 21,614 |
| 2024-01-17 | 3.260 | 3.275 | 3.170 | 3.265 | 3.265 | 23,141 |
| 2024-01-16 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 8,722 |
| 2024-01-15 | 3.435 | 3.470 | 3.170 | 3.470 | 3.470 | 40,227 |
| 2024-01-12 | 3.540 | 3.540 | 3.440 | 3.445 | 3.445 | 14,467 |
| 2024-01-11 | 3.600 | 3.600 | 3.440 | 3.510 | 3.510 | 14,156 |
| 2024-01-10 | 3.650 | 3.660 | 3.505 | 3.510 | 3.510 | 30,825 |
| 2024-01-09 | 3.695 | 3.750 | 3.660 | 3.700 | 3.700 | 8,352 |
| 2024-01-08 | 3.790 | 3.790 | 3.665 | 3.695 | 3.695 | 9,354 |
| 2024-01-05 | 3.730 | 3.820 | 3.640 | 3.780 | 3.780 | 40,791 |
| 2024-01-04 | 3.720 | 3.730 | 3.655 | 3.720 | 3.720 | 14,198 |
| 2024-01-03 | 3.830 | 3.830 | 3.660 | 3.715 | 3.715 | 35,309 |
| 2024-01-02 | 3.540 | 3.880 | 3.540 | 3.800 | 3.800 | 84,268 |
| 2023-12-29 | 3.300 | 3.500 | 3.250 | 3.460 | 3.460 | 54,831 |
| 2023-12-28 | 3.220 | 3.295 | 3.200 | 3.270 | 3.270 | 24,381 |
| 2023-12-27 | 3.220 | 3.250 | 3.175 | 3.220 | 3.220 | 20,353 |
| 2023-12-22 | 3.300 | 3.300 | 3.240 | 3.255 | 3.255 | 7,147 |
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.