BigBen Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 36,241 |
| 2024-11-28 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 27,910 |
| 2024-11-27 | 1.584 | 1.584 | 1.550 | 1.550 | 1.550 | 25,623 |
| 2024-11-26 | 1.652 | 1.660 | 1.502 | 1.556 | 1.556 | 53,723 |
| 2024-11-25 | 1.600 | 1.604 | 1.560 | 1.586 | 1.586 | 10,786 |
| 2024-11-22 | 1.644 | 1.644 | 1.600 | 1.600 | 1.600 | 11,038 |
| 2024-11-21 | 1.692 | 1.710 | 1.622 | 1.644 | 1.644 | 21,851 |
| 2024-11-20 | 1.754 | 1.764 | 1.690 | 1.692 | 1.692 | 17,599 |
| 2024-11-19 | 1.756 | 1.810 | 1.750 | 1.754 | 1.754 | 8,539 |
| 2024-11-18 | 1.760 | 1.774 | 1.750 | 1.760 | 1.760 | 8,486 |
| 2024-11-15 | 1.782 | 1.788 | 1.756 | 1.756 | 1.756 | 6,170 |
| 2024-11-14 | 1.774 | 1.782 | 1.756 | 1.770 | 1.770 | 17,646 |
| 2024-11-13 | 1.766 | 1.818 | 1.766 | 1.784 | 1.784 | 8,888 |
| 2024-11-12 | 1.910 | 1.910 | 1.730 | 1.776 | 1.776 | 71,594 |
| 2024-11-11 | 1.926 | 1.930 | 1.902 | 1.902 | 1.902 | 9,252 |
| 2024-11-08 | 1.950 | 1.950 | 1.922 | 1.930 | 1.930 | 9,279 |
| 2024-11-07 | 1.988 | 1.988 | 1.940 | 1.954 | 1.954 | 20,032 |
| 2024-11-06 | 1.976 | 1.990 | 1.964 | 1.982 | 1.982 | 11,364 |
| 2024-11-05 | 2.030 | 2.030 | 1.980 | 1.980 | 1.980 | 6,730 |
| 2024-11-04 | 1.990 | 2.015 | 1.976 | 2.010 | 2.010 | 14,227 |
| 2024-11-01 | 1.990 | 1.990 | 1.984 | 1.990 | 1.990 | 3,774 |
| 2024-10-31 | 1.982 | 1.994 | 1.962 | 1.988 | 1.988 | 14,579 |
| 2024-10-30 | 2.010 | 2.010 | 1.956 | 1.966 | 1.966 | 26,605 |
| 2024-10-29 | 1.960 | 2.035 | 1.958 | 2.000 | 2.000 | 67,823 |
| 2024-10-28 | 1.952 | 2.000 | 1.900 | 1.960 | 1.960 | 32,958 |
| 2024-10-25 | 1.984 | 1.988 | 1.940 | 1.944 | 1.944 | 12,461 |
| 2024-10-24 | 2.025 | 2.070 | 1.984 | 1.984 | 1.984 | 13,566 |
| 2024-10-23 | 2.030 | 2.090 | 2.020 | 2.025 | 2.025 | 23,260 |
| 2024-10-22 | 2.065 | 2.080 | 2.015 | 2.015 | 2.015 | 15,715 |
| 2024-10-21 | 1.970 | 2.085 | 1.960 | 2.065 | 2.065 | 34,285 |
| 2024-10-18 | 1.950 | 1.966 | 1.940 | 1.940 | 1.940 | 19,318 |
| 2024-10-17 | 2.060 | 2.060 | 1.974 | 1.974 | 1.974 | 13,005 |
| 2024-10-16 | 2.030 | 2.060 | 1.990 | 2.050 | 2.050 | 8,701 |
| 2024-10-15 | 2.090 | 2.100 | 2.000 | 2.045 | 2.045 | 29,108 |
| 2024-10-14 | 2.050 | 2.090 | 2.050 | 2.070 | 2.070 | 12,713 |
| 2024-10-11 | 2.010 | 2.060 | 2.010 | 2.040 | 2.040 | 18,897 |
| 2024-10-10 | 2.030 | 2.045 | 1.988 | 2.010 | 2.010 | 13,518 |
| 2024-10-09 | 2.020 | 2.020 | 2.000 | 2.010 | 2.010 | 9,204 |
| 2024-10-08 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 5,247 |
| 2024-10-07 | 2.000 | 2.020 | 1.990 | 2.005 | 2.005 | 20,057 |
| 2024-10-04 | 1.910 | 1.990 | 1.910 | 1.990 | 1.990 | 12,431 |
| 2024-10-03 | 1.940 | 1.942 | 1.920 | 1.920 | 1.920 | 14,368 |
| 2024-10-02 | 1.910 | 1.932 | 1.882 | 1.920 | 1.920 | 42,615 |
| 2024-10-01 | 1.938 | 1.956 | 1.886 | 1.896 | 1.896 | 17,529 |
| 2024-09-30 | 1.930 | 1.930 | 1.918 | 1.930 | 1.930 | 21,818 |
| 2024-09-27 | 1.890 | 1.930 | 1.890 | 1.902 | 1.902 | 20,184 |
| 2024-09-26 | 1.894 | 1.918 | 1.886 | 1.894 | 1.894 | 17,716 |
| 2024-09-25 | 1.930 | 1.930 | 1.892 | 1.896 | 1.896 | 27,637 |
| 2024-09-24 | 1.942 | 1.942 | 1.916 | 1.928 | 1.928 | 20,247 |
| 2024-09-23 | 1.944 | 1.946 | 1.924 | 1.930 | 1.930 | 21,592 |
| 2024-09-20 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 12,493 |
| 2024-09-19 | 1.930 | 1.942 | 1.922 | 1.924 | 1.924 | 8,380 |
| 2024-09-18 | 1.928 | 1.942 | 1.918 | 1.930 | 1.930 | 9,220 |
| 2024-09-17 | 1.946 | 1.950 | 1.920 | 1.926 | 1.926 | 13,901 |
| 2024-09-16 | 1.966 | 1.976 | 1.950 | 1.950 | 1.950 | 21,780 |
| 2024-09-13 | 2.075 | 2.085 | 1.968 | 1.970 | 1.970 | 56,660 |
| 2024-09-12 | 2.140 | 2.150 | 2.060 | 2.080 | 2.080 | 24,616 |
| 2024-09-11 | 2.130 | 2.165 | 2.115 | 2.120 | 2.120 | 20,443 |
| 2024-09-10 | 2.175 | 2.195 | 2.130 | 2.150 | 2.150 | 15,540 |
| 2024-09-09 | 2.270 | 2.270 | 2.175 | 2.175 | 2.175 | 18,373 |
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.