BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.372	0.420	0.372	0.418	0.418	125,925
2026-07-24	0.353	0.385	0.353	0.384	0.384	102,598
2026-07-23	0.380	0.381	0.340	0.362	0.362	115,474
2026-07-22	0.330	0.439	0.328	0.380	0.380	536,604
2026-07-21	0.288	0.318	0.288	0.316	0.316	179,710
2026-07-20	0.292	0.293	0.290	0.290	0.290	35,181
2026-07-17	0.297	0.299	0.291	0.294	0.294	21,686
2026-07-16	0.292	0.297	0.292	0.297	0.297	13,857
2026-07-15	0.296	0.296	0.295	0.296	0.296	1,154
2026-07-14	0.300	0.301	0.292	0.296	0.296	22,833
2026-07-13	0.299	0.301	0.299	0.300	0.300	7,370
2026-07-10	0.307	0.309	0.300	0.300	0.300	5,246
2026-07-09	0.301	0.302	0.300	0.300	0.300	3,325
2026-07-08	0.300	0.314	0.291	0.302	0.302	86,190
2026-07-07	0.294	0.305	0.292	0.300	0.300	48,096
2026-07-06	0.303	0.303	0.291	0.294	0.294	8,068
2026-07-03	0.292	0.303	0.292	0.302	0.302	10,478
2026-07-02	0.311	0.312	0.289	0.311	0.311	30,793
2026-07-01	0.335	0.340	0.309	0.325	0.325	66,453
2026-06-30	0.335	0.335	0.335	0.335	0.335	3,777
2026-06-29	0.335	0.336	0.335	0.335	0.335	7,094
2026-06-26	0.343	0.343	0.335	0.335	0.335	19,523
2026-06-25	0.331	0.355	0.330	0.344	0.344	71,241
2026-06-24	0.338	0.338	0.330	0.330	0.330	10,584
2026-06-23	0.334	0.340	0.334	0.338	0.338	18,193
2026-06-22	0.350	0.350	0.335	0.338	0.338	10,085
2026-06-19	0.345	0.355	0.345	0.350	0.350	5,369
2026-06-18	0.340	0.345	0.336	0.344	0.344	6,727
2026-06-17	0.340	0.341	0.338	0.340	0.340	5,430
2026-06-16	0.344	0.344	0.340	0.340	0.340	1,295
2026-06-15	0.346	0.350	0.344	0.344	0.344	3,929
2026-06-12	0.345	0.356	0.345	0.346	0.346	8,244
2026-06-11	0.370	0.370	0.341	0.341	0.341	40,254
2026-06-10	0.379	0.379	0.370	0.370	0.370	5,665
2026-06-09	0.366	0.382	0.366	0.382	0.382	9,807
2026-06-08	0.382	0.382	0.366	0.366	0.366	12,913
2026-06-05	0.380	0.385	0.380	0.382	0.382	11,628
2026-06-04	0.380	0.385	0.380	0.380	0.380	39,267
2026-06-03	0.387	0.387	0.380	0.382	0.382	18,413
2026-06-02	0.388	0.388	0.385	0.387	0.387	8,414
2026-06-01	0.388	0.388	0.381	0.385	0.385	8,181
2026-05-29	0.389	0.389	0.382	0.388	0.388	29,212
2026-05-28	0.381	0.389	0.381	0.385	0.385	21,338
2026-05-27	0.385	0.387	0.381	0.381	0.381	16,957
2026-05-26	0.391	0.392	0.385	0.385	0.385	16,341
2026-05-25	0.391	0.393	0.391	0.391	0.391	12,900
2026-05-22	0.395	0.395	0.380	0.390	0.390	38,344
2026-05-21	0.386	0.396	0.380	0.396	0.396	35,270
2026-05-20	0.391	0.391	0.380	0.386	0.386	25,623
2026-05-19	0.395	0.398	0.390	0.391	0.391	17,472
2026-05-18	0.389	0.393	0.389	0.391	0.391	9,480
2026-05-15	0.389	0.397	0.370	0.389	0.389	33,973
2026-05-14	0.377	0.390	0.377	0.389	0.389	26,231
2026-05-13	0.365	0.379	0.364	0.378	0.378	13,713
2026-05-12	0.375	0.375	0.363	0.365	0.365	13,579
2026-05-11	0.375	0.375	0.370	0.370	0.370	18,061
2026-05-08	0.370	0.380	0.367	0.378	0.378	27,566
2026-05-07	0.375	0.375	0.360	0.367	0.367	20,917
2026-05-06	0.380	0.380	0.348	0.348	0.348	85,488
2026-05-05	0.383	0.385	0.379	0.381	0.381	14,344

← NewerPage 2 of 22 · 1,284 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.