BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	4.808	4.882	4.725	4.734	4.734	17,200
2023-07-06	4.753	4.808	4.744	4.790	4.790	2,496
2023-07-05	4.771	4.836	4.725	4.771	4.771	18,705
2023-07-04	4.808	4.808	4.771	4.771	4.771	10,171
2023-07-03	4.929	4.929	4.790	4.808	4.808	24,043
2023-06-30	4.947	4.975	4.901	4.919	4.919	6,198
2023-06-29	4.818	4.984	4.818	4.901	4.901	14,854
2023-06-28	4.808	4.882	4.808	4.827	4.827	10,379
2023-06-27	4.882	4.938	4.799	4.808	4.808	9,480
2023-06-26	4.901	4.901	4.808	4.855	4.855	7,358
2023-06-23	4.818	4.919	4.818	4.864	4.864	7,713
2023-06-22	4.938	4.938	4.781	4.873	4.873	12,689
2023-06-21	4.929	5.058	4.864	4.901	4.901	18,282
2023-06-20	5.086	5.104	4.744	4.966	4.966	37,221
2023-06-19	4.901	5.187	4.892	5.123	5.123	37,757
2023-06-16	4.836	4.919	4.781	4.892	4.892	12,301
2023-06-15	4.790	4.855	4.790	4.790	4.790	12,592
2023-06-14	4.827	4.873	4.808	4.845	4.845	9,512
2023-06-13	4.808	4.836	4.781	4.799	4.799	5,214
2023-06-12	4.845	4.919	4.790	4.808	4.808	13,047
2023-06-09	4.984	4.984	4.781	4.808	4.808	29,910
2023-06-08	4.947	5.049	4.938	4.938	4.938	26,620
2023-06-07	4.901	4.947	4.855	4.947	4.947	6,727
2023-06-06	4.938	4.938	4.855	4.901	4.901	20,953
2023-06-05	4.984	4.984	4.882	4.910	4.910	23,470
2023-06-02	4.975	5.030	4.855	4.947	4.947	17,532
2023-06-01	4.855	5.058	4.827	4.929	4.929	30,550
2023-05-31	4.781	4.901	4.762	4.790	4.790	54,644
2023-05-30	4.762	4.855	4.725	4.725	4.725	14,209
2023-05-29	4.799	4.836	4.697	4.762	4.762	16,701
2023-05-26	5.095	5.095	4.799	4.799	4.799	39,022
2023-05-25	5.298	5.298	5.067	5.086	5.086	19,022
2023-05-24	5.363	5.400	5.206	5.252	5.252	26,233
2023-05-23	5.548	5.548	5.382	5.382	5.382	14,118
2023-05-22	5.604	5.604	5.511	5.548	5.548	10,374
2023-05-19	5.631	5.631	5.511	5.548	5.548	17,162
2023-05-18	5.419	5.631	5.419	5.631	5.631	13,478
2023-05-17	5.474	5.520	5.409	5.465	5.465	9,645
2023-05-16	5.437	5.576	5.437	5.493	5.493	17,394
2023-05-15	5.613	5.641	5.428	5.437	5.437	35,153
2023-05-12	5.502	5.622	5.391	5.604	5.604	48,009
2023-05-11	5.252	5.493	5.234	5.456	5.456	48,568
2023-05-10	5.114	5.252	5.104	5.197	5.197	19,981
2023-05-09	5.178	5.178	5.058	5.141	5.141	10,238
2023-05-08	4.975	5.178	4.929	5.178	5.178	31,834
2023-05-05	4.808	4.956	4.734	4.929	4.929	26,407
2023-05-04	5.049	5.049	4.716	4.771	4.771	45,044
2023-05-03	4.966	5.058	4.938	5.012	5.012	60,141
2023-05-02	4.984	5.086	4.956	4.956	4.956	60,928
2023-04-28	4.947	5.067	4.901	5.003	5.003	13,160
2023-04-27	4.771	4.975	4.762	4.947	4.947	47,437
2023-04-26	4.790	4.892	4.697	4.771	4.771	50,512
2023-04-25	4.799	4.827	4.753	4.771	4.771	39,584
2023-04-24	4.818	4.836	4.651	4.734	4.734	89,660
2023-04-21	4.975	4.975	4.799	4.855	4.855	43,443
2023-04-20	5.067	5.067	4.956	4.975	4.975	13,314
2023-04-19	5.160	5.160	5.067	5.086	5.086	14,020
2023-04-18	5.271	5.271	5.151	5.187	5.187	10,149
2023-04-17	5.058	5.308	5.058	5.271	5.271	20,973
2023-04-14	5.160	5.160	5.030	5.086	5.086	16,234

← NewerPage 15 of 22 · 1,286 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.