BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	6.750	6.796	6.538	6.602	6.602	28,203
2023-01-16	6.695	6.750	6.602	6.713	6.713	15,613
2023-01-13	6.519	6.787	6.482	6.602	6.602	70,458
2023-01-12	7.120	7.176	6.510	6.510	6.510	190,016
2023-01-11	6.898	7.222	6.889	7.120	7.120	63,432
2023-01-10	6.981	6.981	6.750	6.880	6.880	74,525
2023-01-09	6.473	7.083	6.417	6.944	6.944	123,500
2023-01-06	6.223	6.445	6.168	6.417	6.417	30,684
2023-01-05	6.427	6.427	6.205	6.306	6.306	20,204
2023-01-04	6.288	6.473	6.214	6.380	6.380	38,260
2023-01-03	6.158	6.279	6.075	6.232	6.232	13,515
2023-01-02	5.936	6.242	5.936	6.242	6.242	77,938
2022-12-30	5.863	5.946	5.844	5.890	5.890	41,550
2022-12-29	5.770	5.909	5.650	5.881	5.881	47,125
2022-12-28	5.835	5.844	5.733	5.733	5.733	18,080
2022-12-27	5.844	5.946	5.779	5.826	5.826	35,126
2022-12-23	5.807	5.872	5.752	5.816	5.816	37,239
2022-12-22	5.863	5.983	5.761	5.807	5.807	33,598
2022-12-21	5.742	5.927	5.687	5.918	5.918	62,279
2022-12-20	5.770	5.798	5.631	5.770	5.770	33,554
2022-12-19	5.779	5.899	5.715	5.770	5.770	29,582
2022-12-16	5.899	5.899	5.696	5.733	5.733	40,788
2022-12-15	6.140	6.140	5.899	5.936	5.936	59,363
2022-12-14	6.343	6.343	6.158	6.177	6.177	41,594
2022-12-13	6.334	6.593	6.269	6.417	6.417	45,649
2022-12-12	6.510	6.510	6.297	6.297	6.297	91,976
2022-12-09	6.473	6.658	6.473	6.593	6.593	38,290
2022-12-08	6.473	6.556	6.288	6.491	6.491	56,124
2022-12-07	6.399	6.473	6.242	6.445	6.445	66,364
2022-12-06	6.612	6.639	6.399	6.427	6.427	66,385
2022-12-05	6.584	6.852	6.501	6.593	6.593	41,157
2022-12-02	6.621	6.630	6.288	6.547	6.547	60,345
2022-12-01	6.195	6.704	6.195	6.621	6.621	115,557
2022-11-30	6.380	6.427	5.946	6.186	6.186	113,307
2022-11-29	6.935	7.213	6.242	6.371	6.371	171,281
2022-11-28	6.491	6.870	6.473	6.778	6.778	38,161
2022-11-25	6.658	6.685	6.445	6.473	6.473	46,807
2022-11-24	6.796	6.796	6.602	6.630	6.630	62,748
2022-11-23	6.630	6.787	6.491	6.778	6.778	40,792
2022-11-22	6.565	6.612	6.399	6.565	6.565	38,518
2022-11-21	6.676	6.676	6.510	6.639	6.639	21,403
2022-11-18	6.750	6.769	6.658	6.732	6.732	17,137
2022-11-17	6.926	6.926	6.685	6.695	6.695	17,360
2022-11-16	7.139	7.250	6.880	6.926	6.926	27,179
2022-11-15	7.157	7.203	6.991	7.139	7.139	20,064
2022-11-14	7.268	7.453	7.083	7.157	7.157	27,232
2022-11-11	7.083	7.203	6.991	7.176	7.176	21,335
2022-11-10	6.667	7.028	6.584	7.009	7.009	39,136
2022-11-09	6.861	6.870	6.667	6.750	6.750	22,840
2022-11-08	6.935	7.000	6.833	6.898	6.898	22,993
2022-11-07	7.166	7.213	6.870	6.926	6.926	34,602
2022-11-04	6.796	7.213	6.796	7.139	7.139	40,208
2022-11-03	6.667	6.926	6.621	6.843	6.843	43,492
2022-11-02	6.852	6.926	6.630	6.806	6.806	52,803
2022-11-01	6.954	7.055	6.769	6.796	6.796	31,488
2022-10-31	7.009	7.120	6.750	7.028	7.028	35,561
2022-10-28	6.750	7.028	6.621	6.917	6.917	58,150
2022-10-27	7.194	7.194	6.898	6.898	6.898	48,445
2022-10-26	7.397	7.416	7.065	7.222	7.222	81,181
2022-10-25	8.156	8.220	6.963	7.481	7.481	233,952

← NewerPage 17 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.