BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.554	14.621	14.350	14.469	14.173	25,383
2022-02-09	13.909	14.604	13.909	14.554	14.256	31,570
2022-02-08	13.824	13.977	13.688	13.790	13.508	32,877
2022-02-07	14.214	14.214	13.722	13.841	13.558	36,333
2022-02-04	14.469	14.554	13.875	14.214	13.924	32,496
2022-02-03	15.351	15.554	14.452	14.452	14.156	56,178
2022-02-02	15.690	15.826	15.283	15.351	15.037	45,908
2022-02-01	14.640	15.104	14.528	15.040	14.733	121,140
2022-01-31	14.384	14.640	14.176	14.512	14.216	40,645
2022-01-28	14.016	14.368	13.840	14.080	13.792	44,534
2022-01-27	13.792	14.112	13.696	14.016	13.730	38,419
2022-01-26	13.632	14.160	13.520	14.128	13.839	47,926
2022-01-25	14.144	14.640	13.408	13.728	13.448	110,078
2022-01-24	14.480	14.640	14.128	14.128	13.839	84,405
2022-01-21	14.224	14.352	13.920	14.352	14.059	39,847
2022-01-20	14.560	14.640	14.368	14.448	14.153	55,934
2022-01-19	14.272	14.576	14.160	14.576	14.278	42,526
2022-01-18	14.144	14.272	13.776	14.272	13.981	54,162
2022-01-17	13.680	14.208	13.680	14.144	13.855	53,417
2022-01-14	13.360	13.696	13.232	13.680	13.401	19,268
2022-01-13	13.888	13.888	13.456	13.520	13.244	31,355
2022-01-12	13.536	13.952	13.488	13.920	13.636	33,047
2022-01-11	13.344	13.504	13.264	13.504	13.228	17,450
2022-01-10	13.280	13.280	12.992	13.280	13.009	25,396
2022-01-07	13.088	13.312	13.072	13.312	13.040	17,174
2022-01-06	12.960	13.040	12.832	13.024	12.758	14,317
2022-01-05	13.280	13.344	13.024	13.024	12.758	15,630
2022-01-04	13.120	13.392	13.104	13.280	13.009	21,207
2022-01-03	12.944	13.136	12.784	13.104	12.836	18,336
2021-12-31	12.800	12.992	12.784	12.944	12.680	9,641
2021-12-30	12.672	12.832	12.608	12.816	12.554	13,729
2021-12-29	12.800	12.800	12.576	12.704	12.445	33,695
2021-12-28	12.544	12.928	12.432	12.800	12.539	36,379
2021-12-27	12.400	12.576	12.272	12.512	12.256	13,267
2021-12-24	12.368	12.512	12.368	12.480	12.225	4,255
2021-12-23	12.432	12.496	12.336	12.384	12.131	25,651
2021-12-22	12.288	12.496	12.240	12.432	12.178	11,350
2021-12-21	12.368	12.432	12.240	12.272	12.021	19,271
2021-12-20	12.304	12.384	12.016	12.320	12.068	18,133
2021-12-17	12.288	12.384	12.192	12.368	12.115	19,617
2021-12-16	12.480	12.544	12.256	12.352	12.100	38,184
2021-12-15	12.080	12.336	11.920	12.288	12.037	35,295
2021-12-14	12.096	12.176	11.856	12.032	11.786	31,136
2021-12-13	12.208	12.336	12.064	12.096	11.849	27,395
2021-12-10	12.000	12.240	11.952	12.192	11.943	22,127
2021-12-09	12.064	12.128	11.840	11.984	11.739	38,790
2021-12-08	11.824	12.352	11.808	12.000	11.755	70,144
2021-12-07	11.680	11.920	11.632	11.872	11.630	62,091
2021-12-06	11.216	11.632	11.200	11.616	11.379	45,514
2021-12-03	11.632	11.632	11.120	11.120	10.893	48,159
2021-12-02	11.920	11.920	11.504	11.520	11.285	36,289
2021-12-01	11.552	11.952	11.200	11.872	11.630	210,430
2021-11-30	12.320	12.320	11.200	11.472	11.238	206,091
2021-11-29	12.800	12.896	12.656	12.768	12.507	43,262
2021-11-26	12.784	13.040	12.672	12.800	12.539	44,144
2021-11-25	12.912	13.136	12.896	12.976	12.711	11,382
2021-11-24	12.896	13.072	12.768	12.928	12.664	19,047
2021-11-23	13.280	13.312	12.896	12.896	12.633	30,033
2021-11-22	13.280	13.440	13.104	13.312	13.040	32,137
2021-11-19	13.552	13.600	13.072	13.280	13.009	31,260

← NewerPage 21 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.