BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.900	0.935	0.900	0.920	0.920	33,447
2025-05-23	0.904	0.910	0.894	0.910	0.910	26,627
2025-05-22	0.900	0.915	0.898	0.904	0.904	18,633
2025-05-21	0.900	0.910	0.898	0.900	0.900	43,039
2025-05-20	0.901	0.902	0.892	0.894	0.894	52,020
2025-05-19	0.907	0.913	0.905	0.910	0.910	15,094
2025-05-16	0.919	0.923	0.911	0.911	0.911	56,408
2025-05-15	0.935	0.935	0.922	0.925	0.925	6,925
2025-05-14	0.940	0.940	0.920	0.933	0.933	24,890
2025-05-13	0.940	0.940	0.934	0.940	0.940	10,199
2025-05-12	0.938	0.944	0.935	0.940	0.940	21,005
2025-05-09	0.930	0.940	0.930	0.940	0.940	13,337
2025-05-08	0.950	0.950	0.914	0.936	0.936	32,413
2025-05-07	0.932	0.948	0.929	0.948	0.948	32,149
2025-05-06	0.940	0.944	0.923	0.940	0.940	71,446
2025-05-05	0.945	0.947	0.927	0.934	0.934	42,355
2025-05-02	0.930	0.930	0.913	0.922	0.922	32,021
2025-04-30	0.900	0.927	0.896	0.925	0.925	41,158
2025-04-29	0.893	0.900	0.892	0.898	0.898	19,273
2025-04-28	0.900	0.900	0.895	0.898	0.898	20,683
2025-04-25	0.900	0.900	0.888	0.898	0.898	26,738
2025-04-24	0.900	0.900	0.894	0.899	0.899	38,347
2025-04-23	0.900	0.906	0.898	0.899	0.899	40,816
2025-04-22	0.913	0.913	0.893	0.900	0.900	12,600
2025-04-17	0.902	0.911	0.890	0.911	0.911	33,719
2025-04-16	0.924	0.924	0.909	0.909	0.909	13,666
2025-04-15	0.910	0.924	0.905	0.921	0.921	38,424
2025-04-14	0.910	0.913	0.905	0.908	0.908	4,676
2025-04-11	0.910	0.915	0.900	0.910	0.910	16,199
2025-04-10	0.910	0.919	0.901	0.914	0.914	31,417
2025-04-09	0.912	0.912	0.860	0.870	0.870	62,425
2025-04-08	0.910	0.920	0.900	0.910	0.910	49,003
2025-04-07	0.936	0.936	0.905	0.912	0.912	51,825
2025-04-04	1.000	1.000	0.880	0.950	0.950	91,571
2025-04-03	1.020	1.020	0.994	1.000	1.000	26,790
2025-04-02	1.060	1.080	1.016	1.018	1.018	66,905
2025-04-01	1.110	1.132	1.060	1.070	1.070	28,366
2025-03-31	1.136	1.136	1.110	1.136	1.136	37,644
2025-03-28	1.132	1.136	1.130	1.132	1.132	27,828
2025-03-27	1.140	1.144	1.132	1.136	1.136	16,857
2025-03-26	1.132	1.146	1.132	1.140	1.140	15,190
2025-03-25	1.140	1.142	1.132	1.134	1.134	15,796
2025-03-24	1.134	1.154	1.132	1.134	1.134	41,932
2025-03-21	1.150	1.158	1.132	1.142	1.142	55,767
2025-03-20	1.164	1.164	1.150	1.150	1.150	28,757
2025-03-19	1.164	1.180	1.152	1.164	1.164	29,515
2025-03-18	1.180	1.180	1.160	1.166	1.166	33,421
2025-03-17	1.198	1.198	1.170	1.180	1.180	19,521
2025-03-14	1.182	1.190	1.176	1.190	1.190	12,463
2025-03-13	1.170	1.180	1.170	1.180	1.180	14,366
2025-03-12	1.182	1.208	1.170	1.180	1.180	30,411
2025-03-11	1.218	1.218	1.156	1.182	1.182	53,188
2025-03-10	1.208	1.232	1.186	1.212	1.212	104,169
2025-03-07	1.150	1.190	1.148	1.180	1.180	40,338
2025-03-06	1.150	1.170	1.142	1.146	1.146	46,223
2025-03-05	1.150	1.158	1.140	1.150	1.150	23,152
2025-03-04	1.140	1.160	1.134	1.140	1.140	25,676
2025-03-03	1.150	1.168	1.150	1.168	1.168	16,596
2025-02-28	1.156	1.174	1.156	1.170	1.170	17,909
2025-02-27	1.180	1.184	1.170	1.174	1.174	11,428

← NewerPage 7 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.