BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.789	11.789	11.246	11.280	11.049	20,891
2022-05-06	11.280	11.857	11.229	11.857	11.614	50,887
2022-05-05	12.094	12.162	11.280	11.280	11.049	33,924
2022-05-04	11.958	12.060	11.890	11.975	11.730	8,917
2022-05-03	12.416	12.467	11.975	12.026	11.780	28,862
2022-05-02	12.060	12.399	11.890	12.399	12.146	11,138
2022-04-29	11.653	12.213	11.653	12.162	11.913	26,484
2022-04-28	11.500	11.772	11.466	11.585	11.348	23,563
2022-04-27	11.517	11.517	11.229	11.466	11.232	50,717
2022-04-26	12.450	12.450	11.212	11.449	11.215	106,163
2022-04-25	12.671	12.772	12.399	12.620	12.362	29,709
2022-04-22	13.027	13.044	12.857	12.857	12.594	13,844
2022-04-21	12.857	13.180	12.857	13.095	12.827	28,303
2022-04-20	12.942	12.993	12.756	12.908	12.644	21,889
2022-04-19	12.552	12.942	12.433	12.908	12.644	37,400
2022-04-14	12.654	12.772	12.348	12.552	12.295	24,893
2022-04-13	12.552	12.722	12.416	12.654	12.395	18,549
2022-04-12	12.416	12.552	12.247	12.535	12.279	22,396
2022-04-11	12.688	12.688	12.416	12.467	12.212	19,155
2022-04-08	12.484	12.806	12.467	12.688	12.428	23,945
2022-04-07	12.569	12.823	12.484	12.484	12.229	32,712
2022-04-06	12.772	12.772	12.348	12.569	12.312	37,373
2022-04-05	12.891	12.959	12.535	12.789	12.528	22,837
2022-04-04	12.840	12.942	12.637	12.891	12.628	26,005
2022-04-01	12.688	12.908	12.637	12.806	12.545	19,179
2022-03-31	13.129	13.129	12.552	12.637	12.378	22,707
2022-03-30	13.112	13.180	12.942	13.010	12.744	31,694
2022-03-29	12.722	13.129	12.722	13.010	12.744	42,981
2022-03-28	12.586	12.823	12.586	12.637	12.378	19,978
2022-03-25	12.671	12.857	12.569	12.586	12.329	18,536
2022-03-24	12.806	12.874	12.518	12.671	12.412	19,478
2022-03-23	13.095	13.163	12.688	12.806	12.545	20,766
2022-03-22	12.603	13.027	12.535	12.993	12.727	28,749
2022-03-21	12.552	12.603	12.467	12.552	12.295	13,624
2022-03-18	12.501	12.705	12.348	12.552	12.295	26,006
2022-03-17	12.382	12.654	12.331	12.450	12.196	29,160
2022-03-16	12.094	12.467	12.077	12.348	12.096	29,410
2022-03-15	12.077	12.077	11.636	11.924	11.681	33,686
2022-03-14	11.399	12.179	11.365	12.111	11.863	43,121
2022-03-11	11.619	11.738	11.263	11.483	11.249	111,668
2022-03-10	11.772	11.941	11.534	11.721	11.481	22,978
2022-03-09	11.008	11.823	10.737	11.772	11.531	79,808
2022-03-08	11.025	11.399	10.686	10.720	10.501	90,133
2022-03-07	11.687	11.721	10.805	11.093	10.866	86,279
2022-03-04	12.603	12.620	11.941	11.992	11.747	31,316
2022-03-03	13.400	13.519	12.756	12.772	12.511	36,011
2022-03-02	12.976	13.400	12.823	13.298	13.026	25,158
2022-03-01	13.349	13.485	12.993	13.061	12.794	27,735
2022-02-28	12.993	13.298	12.874	13.264	12.993	21,719
2022-02-25	13.214	13.451	13.078	13.230	12.960	29,128
2022-02-24	13.383	13.383	12.484	12.823	12.561	74,500
2022-02-23	13.926	14.231	13.926	13.977	13.691	22,205
2022-02-22	13.926	14.112	13.671	13.926	13.641	31,712
2022-02-21	14.435	14.570	13.722	14.486	14.190	56,824
2022-02-18	14.520	14.554	14.333	14.486	14.190	21,281
2022-02-17	14.401	14.604	14.333	14.520	14.223	27,470
2022-02-16	14.214	14.469	14.214	14.401	14.106	35,337
2022-02-15	13.824	14.248	13.824	14.180	13.890	30,925
2022-02-14	13.994	14.011	13.655	13.960	13.674	30,116
2022-02-11	14.367	14.520	14.163	14.299	14.007	28,489

← NewerPage 20 of 22 · 1,281 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.