BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.830	0.843	0.781	0.810	0.810	60,511
2026-02-03	0.850	0.850	0.830	0.844	0.844	30,151
2026-02-02	0.828	0.828	0.820	0.827	0.827	5,288
2026-01-30	0.830	0.830	0.820	0.828	0.828	12,771
2026-01-29	0.818	0.833	0.810	0.827	0.827	22,555
2026-01-28	0.830	0.845	0.811	0.815	0.815	41,248
2026-01-27	0.862	0.862	0.811	0.830	0.830	53,399
2026-01-26	0.853	0.864	0.821	0.864	0.864	17,297
2026-01-23	0.830	0.890	0.816	0.859	0.859	71,782
2026-01-22	0.830	0.853	0.791	0.810	0.810	48,819
2026-01-21	0.880	0.880	0.808	0.840	0.840	100,014
2026-01-20	0.926	0.926	0.826	0.875	0.875	127,701
2026-01-19	0.930	0.974	0.930	0.951	0.951	28,139
2026-01-16	0.922	0.929	0.920	0.929	0.929	8,595
2026-01-15	0.920	0.929	0.910	0.920	0.920	14,570
2026-01-14	0.922	0.928	0.917	0.924	0.924	8,722
2026-01-13	0.925	0.925	0.918	0.925	0.925	4,930
2026-01-12	0.915	0.930	0.915	0.922	0.922	13,011
2026-01-09	0.930	0.939	0.901	0.914	0.914	25,059
2026-01-08	0.934	0.934	0.927	0.933	0.933	2,143
2026-01-07	0.925	0.934	0.925	0.931	0.931	3,215
2026-01-06	0.927	0.930	0.925	0.929	0.929	3,094
2026-01-05	0.945	0.947	0.932	0.937	0.937	22,489
2026-01-02	0.950	0.950	0.912	0.931	0.931	29,736
2025-12-31	0.916	0.916	0.900	0.916	0.916	7,361
2025-12-30	0.914	0.928	0.890	0.914	0.914	62,565
2025-12-29	0.910	0.924	0.895	0.910	0.910	27,268
2025-12-24	0.929	0.929	0.890	0.901	0.901	9,550
2025-12-23	0.912	0.930	0.911	0.920	0.920	14,534
2025-12-22	0.900	0.935	0.893	0.923	0.923	38,323
2025-12-19	0.939	0.939	0.910	0.929	0.929	19,538
2025-12-18	0.950	0.950	0.930	0.939	0.939	18,562
2025-12-17	0.959	0.973	0.950	0.950	0.950	12,457
2025-12-16	0.991	0.991	0.971	0.973	0.973	5,419
2025-12-15	0.990	0.999	0.950	0.979	0.979	34,983
2025-12-12	1.014	1.014	0.993	0.996	0.996	7,134
2025-12-11	1.010	1.016	0.999	1.012	1.012	16,563
2025-12-10	1.022	1.022	1.010	1.018	1.018	6,201
2025-12-09	1.004	1.022	1.004	1.018	1.018	8,806
2025-12-08	1.006	1.030	1.004	1.022	1.022	8,653
2025-12-05	1.028	1.032	1.002	1.028	1.028	17,912
2025-12-04	1.054	1.054	1.024	1.032	1.032	4,905
2025-12-03	1.054	1.056	1.020	1.048	1.048	15,863
2025-12-02	1.048	1.058	1.024	1.058	1.058	4,800
2025-12-01	1.068	1.068	1.000	1.054	1.054	34,281
2025-11-28	1.048	1.064	1.030	1.062	1.062	16,258
2025-11-27	1.062	1.070	1.054	1.066	1.066	6,689
2025-11-26	1.044	1.074	1.034	1.058	1.058	27,822
2025-11-25	1.026	1.096	1.022	1.036	1.036	43,418
2025-11-24	1.026	1.026	0.991	1.002	1.002	8,566
2025-11-21	0.990	1.024	0.980	1.024	1.024	37,124
2025-11-20	1.004	1.010	0.990	0.995	0.995	8,084
2025-11-19	0.998	1.024	0.980	1.024	1.024	23,198
2025-11-18	1.000	1.000	0.992	0.996	0.996	2,953
2025-11-17	1.010	1.024	1.000	1.000	1.000	22,321
2025-11-14	1.040	1.042	1.000	1.026	1.026	18,213
2025-11-13	1.034	1.056	1.030	1.050	1.050	14,165
2025-11-12	1.044	1.044	1.034	1.044	1.044	1,373
2025-11-11	1.034	1.050	1.028	1.044	1.044	5,433
2025-11-10	1.004	1.066	1.002	1.030	1.030	29,767

← NewerPage 4 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.