BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.386	0.386	0.373	0.384	0.384	30,844
2026-04-30	0.385	0.385	0.377	0.384	0.384	13,189
2026-04-29	0.398	0.398	0.372	0.385	0.385	19,173
2026-04-28	0.385	0.402	0.381	0.388	0.388	50,116
2026-04-27	0.416	0.416	0.371	0.382	0.382	162,080
2026-04-24	0.439	0.450	0.410	0.416	0.416	125,515
2026-04-23	0.347	0.470	0.340	0.420	0.420	314,635
2026-04-22	0.331	0.340	0.318	0.320	0.320	139,425
2026-04-21	0.381	0.610	0.381	0.502	0.502	403,467
2026-04-20	0.381	0.610	0.381	0.502	0.502	403,467
2026-04-17	0.290	0.390	0.290	0.390	0.390	356,497
2026-04-16	0.287	0.290	0.281	0.285	0.285	42,488
2026-04-15	0.289	0.294	0.283	0.287	0.287	50,578
2026-04-14	0.284	0.290	0.281	0.289	0.289	17,574
2026-04-13	0.284	0.287	0.280	0.284	0.284	12,538
2026-04-10	0.284	0.286	0.283	0.284	0.284	19,546
2026-04-09	0.290	0.290	0.282	0.284	0.284	11,603
2026-04-08	0.280	0.289	0.280	0.287	0.287	17,240
2026-04-07	0.283	0.290	0.274	0.278	0.278	40,502
2026-04-02	0.278	0.287	0.275	0.287	0.287	19,759
2026-04-01	0.279	0.279	0.271	0.275	0.275	37,838
2026-03-31	0.270	0.281	0.270	0.271	0.271	43,683
2026-03-30	0.270	0.281	0.270	0.270	0.270	49,063
2026-03-27	0.290	0.290	0.282	0.282	0.282	26,389
2026-03-26	0.291	0.291	0.288	0.290	0.290	34,305
2026-03-25	0.293	0.295	0.290	0.291	0.291	21,871
2026-03-24	0.295	0.299	0.294	0.295	0.295	5,808
2026-03-23	0.300	0.300	0.293	0.299	0.299	18,057
2026-03-20	0.301	0.306	0.298	0.299	0.299	21,105
2026-03-19	0.310	0.310	0.301	0.307	0.307	23,475
2026-03-18	0.310	0.313	0.305	0.310	0.310	12,952
2026-03-17	0.309	0.309	0.303	0.308	0.308	2,726
2026-03-16	0.300	0.310	0.300	0.308	0.308	26,235
2026-03-13	0.297	0.307	0.297	0.305	0.305	14,639
2026-03-12	0.304	0.311	0.300	0.308	0.308	24,215
2026-03-11	0.304	0.307	0.292	0.307	0.307	60,144
2026-03-10	0.309	0.309	0.291	0.302	0.302	77,417
2026-03-09	0.309	0.310	0.290	0.307	0.307	74,744
2026-03-06	0.320	0.326	0.300	0.311	0.311	115,493
2026-03-05	0.316	0.320	0.300	0.320	0.320	134,642
2026-03-04	0.310	0.341	0.290	0.316	0.316	393,832
2026-03-03	0.582	0.582	0.440	0.462	0.462	0
2026-03-02	0.582	0.582	0.440	0.462	0.462	0
2026-02-27	0.582	0.582	0.440	0.462	0.462	0
2026-02-26	0.582	0.582	0.440	0.462	0.462	0
2026-02-25	0.582	0.582	0.440	0.462	0.462	0
2026-02-24	0.582	0.582	0.440	0.462	0.462	0
2026-02-23	0.582	0.582	0.440	0.462	0.462	0
2026-02-20	0.582	0.582	0.440	0.462	0.462	0
2026-02-19	0.582	0.582	0.440	0.462	0.462	461,543
2026-02-18	0.582	0.640	0.564	0.590	0.590	511,325
2026-02-17	0.790	0.797	0.780	0.796	0.796	8,789
2026-02-16	0.788	0.806	0.771	0.790	0.790	7,648
2026-02-13	0.750	0.787	0.723	0.785	0.785	37,552
2026-02-12	0.790	0.800	0.782	0.799	0.799	27,191
2026-02-11	0.807	0.814	0.796	0.796	0.796	15,780
2026-02-10	0.810	0.812	0.793	0.800	0.800	15,202
2026-02-09	0.790	0.815	0.790	0.810	0.810	24,735
2026-02-06	0.815	0.815	0.790	0.815	0.815	19,095
2026-02-05	0.810	0.819	0.801	0.810	0.810	20,855

← NewerPage 3 of 5 · 255 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.