BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	3.130	3.200	3.120	3.160	3.160	57,385
2023-09-28	3.270	3.270	3.145	3.150	3.150	25,775
2023-09-27	3.540	3.540	3.225	3.230	3.230	59,200
2023-09-26	3.750	3.750	3.530	3.530	3.530	14,230
2023-09-25	3.825	3.875	3.655	3.705	3.705	22,202
2023-09-22	3.940	4.120	3.825	3.900	3.900	26,958
2023-09-21	4.020	4.145	3.930	4.010	4.010	52,125
2023-09-20	4.120	4.160	4.020	4.120	4.120	39,359
2023-09-19	4.120	4.140	3.960	4.120	4.120	22,117
2023-09-18	4.040	4.140	4.010	4.120	4.120	26,842
2023-09-15	4.025	4.155	3.960	3.960	3.960	44,115
2023-09-14	4.180	4.185	4.090	4.125	4.125	9,374
2023-09-13	4.115	4.200	4.020	4.195	4.195	21,782
2023-09-12	4.100	4.210	4.090	4.200	4.200	9,199
2023-09-11	4.130	4.200	4.130	4.130	4.130	10,910
2023-09-08	4.060	4.160	3.935	4.135	4.135	29,301
2023-09-07	4.025	4.125	4.025	4.060	4.060	10,888
2023-09-06	4.160	4.160	4.010	4.025	4.025	18,878
2023-09-05	4.140	4.185	4.125	4.160	4.160	5,073
2023-09-04	4.200	4.260	4.140	4.140	4.140	13,323
2023-09-01	4.270	4.270	4.200	4.200	4.200	4,782
2023-08-31	4.110	4.305	4.110	4.275	4.275	16,615
2023-08-30	4.245	4.315	4.235	4.235	4.235	8,425
2023-08-29	4.285	4.300	4.240	4.245	4.245	8,979
2023-08-28	4.200	4.340	4.200	4.285	4.285	4,732
2023-08-25	4.340	4.345	4.250	4.250	4.250	8,947
2023-08-24	4.280	4.345	4.195	4.330	4.330	23,401
2023-08-23	4.315	4.350	4.285	4.315	4.315	9,761
2023-08-22	4.310	4.330	4.260	4.310	4.310	11,722
2023-08-21	4.200	4.330	4.155	4.310	4.310	20,195
2023-08-18	4.150	4.250	4.105	4.240	4.240	8,088
2023-08-17	4.240	4.355	4.050	4.235	4.235	47,022
2023-08-16	3.955	4.280	3.955	4.245	4.245	41,750
2023-08-15	4.020	4.020	3.960	3.990	3.990	4,061
2023-08-14	4.000	4.035	3.950	4.020	4.020	13,461
2023-08-11	4.020	4.070	3.985	4.015	4.015	19,784
2023-08-10	4.050	4.065	3.985	4.025	4.025	26,852
2023-08-09	4.050	4.100	3.990	4.050	4.050	57,959
2023-08-08	4.325	4.325	4.085	4.120	4.120	33,235
2023-08-07	4.450	4.515	4.325	4.325	4.325	18,486
2023-08-04	4.470	4.535	4.465	4.465	4.465	8,260
2023-08-03	4.520	4.570	4.465	4.490	4.490	17,267
2023-08-02	4.640	4.640	4.530	4.530	4.530	13,056
2023-08-01	4.725	4.725	4.520	4.605	4.605	41,590
2023-07-31	4.890	4.890	4.725	4.740	4.740	17,422
2023-07-28	4.770	4.880	4.710	4.825	4.825	18,303
2023-07-27	5.170	5.170	4.700	4.780	4.780	65,222
2023-07-26	4.945	5.130	4.870	4.985	4.985	31,347
2023-07-25	4.781	4.781	4.697	4.744	4.744	20,297
2023-07-24	4.697	4.781	4.697	4.753	4.753	8,222
2023-07-21	4.716	4.762	4.716	4.716	4.716	4,635
2023-07-20	4.799	4.799	4.707	4.744	4.744	8,424
2023-07-19	4.762	4.799	4.725	4.753	4.753	3,220
2023-07-18	4.697	4.744	4.679	4.744	4.744	4,683
2023-07-17	4.688	4.744	4.642	4.697	4.697	11,059
2023-07-14	4.697	4.734	4.623	4.688	4.688	28,171
2023-07-13	4.707	4.808	4.707	4.753	4.753	10,153
2023-07-12	4.623	4.790	4.577	4.744	4.744	15,770
2023-07-11	4.670	4.679	4.485	4.623	4.623	23,500
2023-07-10	4.855	4.855	4.623	4.670	4.670	28,650

← NewerPage 14 of 22 · 1,282 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.