BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	5.114	5.160	5.058	5.086	5.086	11,402
2023-04-12	5.206	5.206	5.049	5.095	5.095	15,103
2023-04-11	4.993	5.197	4.993	5.178	5.178	22,393
2023-04-06	4.929	4.956	4.836	4.929	4.929	7,744
2023-04-05	4.947	4.947	4.808	4.873	4.873	14,483
2023-04-04	5.067	5.086	4.919	4.947	4.947	17,568
2023-04-03	4.901	5.123	4.901	5.012	5.012	48,189
2023-03-31	4.901	4.901	4.762	4.901	4.901	16,700
2023-03-30	4.753	4.901	4.725	4.892	4.892	38,956
2023-03-29	4.633	4.697	4.605	4.660	4.660	24,285
2023-03-28	4.781	4.781	4.623	4.623	4.623	19,210
2023-03-27	4.762	4.808	4.716	4.781	4.781	12,246
2023-03-24	4.818	4.919	4.725	4.762	4.762	51,926
2023-03-23	4.762	4.836	4.762	4.818	4.818	19,442
2023-03-22	4.910	4.975	4.818	4.818	4.818	48,717
2023-03-21	4.762	4.882	4.707	4.882	4.882	36,669
2023-03-20	4.744	4.744	4.596	4.679	4.679	27,610
2023-03-17	4.993	5.049	4.725	4.744	4.744	37,303
2023-03-16	4.975	4.975	4.808	4.919	4.919	24,389
2023-03-15	5.234	5.234	4.882	4.882	4.882	58,929
2023-03-14	5.243	5.335	5.187	5.234	5.234	33,755
2023-03-13	5.354	5.354	5.123	5.243	5.243	58,783
2023-03-10	5.363	5.456	5.298	5.456	5.456	43,261
2023-03-09	5.520	5.613	5.428	5.456	5.456	43,518
2023-03-08	5.641	5.641	5.502	5.502	5.502	23,732
2023-03-07	5.659	5.742	5.548	5.576	5.576	51,480
2023-03-06	5.835	5.835	5.641	5.668	5.668	20,904
2023-03-03	5.742	5.853	5.724	5.835	5.835	50,781
2023-03-02	5.761	5.761	5.659	5.687	5.687	20,733
2023-03-01	5.604	5.807	5.567	5.742	5.742	35,382
2023-02-28	5.548	5.650	5.548	5.594	5.594	28,421
2023-02-27	5.502	5.594	5.382	5.576	5.576	53,643
2023-02-24	5.622	5.622	5.502	5.502	5.502	38,556
2023-02-23	5.604	5.687	5.604	5.622	5.622	27,928
2023-02-22	5.752	5.761	5.585	5.604	5.604	46,410
2023-02-21	5.853	5.853	5.659	5.816	5.816	46,719
2023-02-20	5.872	5.899	5.789	5.853	5.853	19,646
2023-02-17	5.899	5.964	5.816	5.872	5.872	25,422
2023-02-16	5.899	6.057	5.826	5.890	5.890	33,394
2023-02-15	5.973	5.973	5.798	5.844	5.844	44,315
2023-02-14	6.057	6.057	5.936	5.973	5.973	15,461
2023-02-13	6.020	6.103	5.918	5.964	5.964	31,989
2023-02-10	5.946	6.038	5.872	6.010	6.010	24,049
2023-02-09	5.890	6.047	5.890	6.010	6.010	43,855
2023-02-08	5.798	5.863	5.779	5.826	5.826	28,500
2023-02-07	5.789	5.853	5.779	5.826	5.826	9,967
2023-02-06	5.918	5.918	5.761	5.826	5.826	22,315
2023-02-03	5.918	6.103	5.789	5.964	5.964	48,764
2023-02-02	5.779	5.872	5.779	5.853	5.853	38,950
2023-02-01	5.853	5.918	5.715	5.752	5.752	25,720
2023-01-31	5.890	5.890	5.779	5.853	5.853	18,704
2023-01-30	5.918	5.946	5.835	5.899	5.899	26,905
2023-01-27	5.946	6.001	5.863	5.955	5.955	23,458
2023-01-26	6.103	6.103	5.890	5.946	5.946	53,404
2023-01-25	6.140	6.168	6.029	6.029	6.029	43,260
2023-01-24	6.417	6.417	6.057	6.094	6.094	90,078
2023-01-23	6.214	6.491	6.214	6.417	6.417	44,654
2023-01-20	6.427	6.464	6.205	6.205	6.205	37,863
2023-01-19	6.427	6.482	6.343	6.399	6.399	27,285
2023-01-18	6.565	6.639	6.390	6.473	6.473	53,239

← NewerPage 16 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.