BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	8.165	8.748	8.165	8.516	8.516	51,003
2022-10-21	8.507	8.507	8.137	8.202	8.202	37,192
2022-10-20	8.692	8.748	8.368	8.544	8.544	33,476
2022-10-19	9.025	9.025	8.526	8.637	8.637	28,716
2022-10-18	9.154	9.265	8.905	9.016	9.016	16,864
2022-10-17	8.932	9.247	8.849	9.201	9.201	22,854
2022-10-14	9.080	9.201	8.812	8.923	8.923	41,070
2022-10-13	8.600	8.877	8.424	8.840	8.840	25,921
2022-10-12	8.794	8.803	8.553	8.646	8.646	11,600
2022-10-11	8.942	9.191	8.701	8.784	8.784	21,891
2022-10-10	9.302	9.413	8.942	9.025	9.025	33,259
2022-10-07	10.172	10.172	9.302	9.339	9.339	24,327
2022-10-06	10.356	10.430	10.024	10.172	10.172	11,839
2022-10-05	10.486	10.486	10.208	10.282	10.282	8,555
2022-10-04	9.543	10.486	9.543	10.486	10.486	28,581
2022-10-03	9.524	9.617	9.358	9.598	9.598	13,681
2022-09-30	9.987	9.987	9.598	9.672	9.672	20,803
2022-09-29	10.356	10.356	9.709	9.894	9.894	15,656
2022-09-28	10.356	10.356	9.931	10.227	10.227	26,231
2022-09-27	10.893	10.893	10.190	10.430	10.430	33,099
2022-09-26	10.837	10.911	10.523	10.911	10.911	17,498
2022-09-23	11.392	11.392	10.911	11.096	11.096	80,548
2022-09-22	11.614	11.614	11.318	11.392	11.392	10,739
2022-09-21	11.688	11.836	11.485	11.725	11.725	10,149
2022-09-20	11.522	11.910	11.522	11.688	11.688	16,843
2022-09-19	11.318	11.633	11.170	11.559	11.559	7,728
2022-09-16	11.947	11.947	11.318	11.540	11.540	16,963
2022-09-15	11.448	12.021	11.374	11.873	11.873	21,016
2022-09-14	11.263	11.448	11.022	11.374	11.374	12,676
2022-09-13	11.596	11.596	11.115	11.115	11.115	17,381
2022-09-12	11.559	11.725	11.318	11.522	11.522	30,462
2022-09-09	11.041	11.281	11.022	11.281	11.281	12,225
2022-09-08	11.133	11.133	10.782	11.041	11.041	12,569
2022-09-07	10.948	11.189	10.856	11.133	11.133	23,338
2022-09-06	10.967	11.096	10.856	11.096	11.096	10,388
2022-09-05	10.726	10.911	10.689	10.893	10.893	10,590
2022-09-02	11.059	11.263	10.967	11.022	11.022	10,652
2022-09-01	11.669	11.669	10.874	11.059	11.059	16,577
2022-08-31	11.392	11.392	11.226	11.281	11.281	8,065
2022-08-30	11.374	11.596	11.263	11.337	11.337	10,952
2022-08-29	11.374	11.392	11.115	11.392	11.392	17,594
2022-08-26	11.947	11.965	11.466	11.466	11.466	16,366
2022-08-25	11.947	12.076	11.651	11.910	11.910	15,589
2022-08-24	12.039	12.058	11.743	11.910	11.910	27,938
2022-08-23	12.206	12.261	12.039	12.150	12.150	10,780
2022-08-22	12.668	12.668	12.224	12.224	12.224	12,897
2022-08-19	12.853	12.872	12.539	12.724	12.724	14,402
2022-08-18	13.057	13.093	12.853	12.853	12.853	6,523
2022-08-17	13.223	13.445	12.946	13.075	13.075	14,871
2022-08-16	13.223	13.445	13.112	13.223	13.223	7,172
2022-08-15	13.500	13.500	13.112	13.315	13.315	13,566
2022-08-12	13.482	13.611	13.315	13.500	13.500	15,326
2022-08-11	13.315	13.593	13.278	13.500	13.500	25,037
2022-08-10	13.315	13.315	12.964	13.130	13.130	9,432
2022-08-09	13.315	13.334	13.093	13.334	13.334	3,890
2022-08-08	13.408	13.519	13.278	13.334	13.334	8,882
2022-08-05	13.741	13.741	13.315	13.685	13.685	10,702
2022-08-04	12.964	13.500	12.946	13.500	13.500	16,569
2022-08-03	13.500	13.648	13.241	13.241	13.241	7,734
2022-08-02	13.408	13.593	13.408	13.537	13.537	9,993

← NewerPage 18 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.