BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.310	3.310	3.245	3.300	3.300	10,206
2023-12-20	3.210	3.300	3.155	3.285	3.285	17,592
2023-12-19	3.205	3.225	3.150	3.195	3.195	12,413
2023-12-18	3.220	3.220	3.050	3.215	3.215	29,901
2023-12-15	3.325	3.325	3.170	3.225	3.225	51,756
2023-12-14	3.225	3.300	3.185	3.190	3.190	21,747
2023-12-13	3.300	3.300	3.200	3.290	3.290	18,489
2023-12-12	3.315	3.340	3.270	3.300	3.300	10,683
2023-12-11	3.365	3.370	3.270	3.350	3.350	22,859
2023-12-08	3.410	3.445	3.300	3.350	3.350	31,759
2023-12-07	3.420	3.430	3.300	3.410	3.410	12,074
2023-12-06	3.415	3.430	3.325	3.380	3.380	10,376
2023-12-05	3.310	3.405	3.280	3.335	3.335	27,656
2023-12-04	3.265	3.315	3.200	3.300	3.300	19,371
2023-12-01	3.530	3.530	3.140	3.170	3.170	52,114
2023-11-30	3.540	3.585	3.470	3.505	3.505	17,726
2023-11-29	3.500	3.545	3.470	3.510	3.510	11,404
2023-11-28	3.530	3.540	3.425	3.500	3.500	18,435
2023-11-27	3.480	3.635	3.470	3.480	3.480	8,369
2023-11-24	3.575	3.585	3.480	3.480	3.480	9,004
2023-11-23	3.460	3.590	3.390	3.525	3.525	35,390
2023-11-22	3.420	3.470	3.255	3.420	3.420	38,381
2023-11-21	3.600	3.600	3.355	3.470	3.470	22,027
2023-11-20	3.590	3.635	3.540	3.560	3.560	7,807
2023-11-17	3.450	3.675	3.400	3.540	3.540	39,553
2023-11-16	3.600	3.610	3.455	3.600	3.600	34,696
2023-11-15	3.560	3.715	3.505	3.605	3.605	56,807
2023-11-14	3.390	3.585	3.350	3.565	3.565	45,170
2023-11-13	3.380	3.400	3.275	3.365	3.365	27,907
2023-11-10	3.245	3.325	3.180	3.310	3.310	22,210
2023-11-09	2.940	3.230	2.835	3.185	3.185	52,307
2023-11-08	3.000	3.000	2.890	2.895	2.895	47,202
2023-11-07	3.040	3.060	2.955	2.985	2.985	12,962
2023-11-06	3.050	3.105	3.005	3.015	3.015	17,148
2023-11-03	3.130	3.140	2.945	3.050	3.050	49,763
2023-11-02	2.930	3.135	2.920	3.050	3.050	45,853
2023-11-01	2.850	2.935	2.815	2.915	2.915	20,071
2023-10-31	2.810	2.950	2.625	2.790	2.790	105,657
2023-10-30	2.400	3.000	2.380	2.660	2.660	137,415
2023-10-27	2.445	2.445	2.325	2.380	2.380	26,730
2023-10-26	2.300	2.410	2.275	2.360	2.360	41,673
2023-10-25	2.420	2.445	2.305	2.330	2.330	22,416
2023-10-24	2.360	2.440	2.325	2.420	2.420	26,704
2023-10-23	2.430	2.470	2.355	2.420	2.420	58,345
2023-10-20	2.550	2.550	2.380	2.495	2.495	38,992
2023-10-19	2.530	2.555	2.425	2.470	2.470	13,686
2023-10-18	2.450	2.550	2.450	2.510	2.510	10,403
2023-10-17	2.530	2.560	2.370	2.460	2.460	21,753
2023-10-16	2.630	2.630	2.525	2.525	2.525	8,026
2023-10-13	2.700	2.745	2.580	2.580	2.580	15,224
2023-10-12	2.620	2.720	2.620	2.665	2.665	10,508
2023-10-11	2.660	2.660	2.620	2.620	2.620	14,307
2023-10-10	2.560	2.685	2.560	2.660	2.660	7,925
2023-10-09	2.540	2.600	2.540	2.600	2.600	31,769
2023-10-06	2.610	2.740	2.460	2.560	2.560	67,611
2023-10-05	2.750	2.790	2.580	2.630	2.630	34,316
2023-10-04	2.800	2.800	2.555	2.670	2.670	60,325
2023-10-03	3.120	3.160	2.810	2.815	2.815	52,711
2023-10-02	3.220	3.220	3.100	3.130	3.130	26,956
2023-09-29	3.130	3.200	3.120	3.160	3.160	57,385

← NewerPage 13 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.