Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.360 | 5.360 | 5.300 | 5.360 | 5.360 | 2,645 |
| 2026-10-15 | 5.360 | 5.400 | 5.360 | 5.360 | 5.360 | 2,583 |
| 2026-10-14 | 5.420 | 5.420 | 5.320 | 5.360 | 5.360 | 3,871 |
| 2026-10-13 | 5.340 | 5.340 | 5.260 | 5.320 | 5.320 | 12,985 |
| 2026-10-12 | 5.420 | 5.420 | 5.300 | 5.360 | 5.360 | 1,771 |
| 2026-10-09 | 5.320 | 5.440 | 5.300 | 5.420 | 5.420 | 1,365 |
| 2026-10-08 | 5.420 | 5.420 | 5.320 | 5.400 | 5.400 | 4,363 |
| 2026-10-07 | 5.400 | 5.420 | 5.300 | 5.420 | 5.420 | 3,331 |
| 2026-10-06 | 5.380 | 5.460 | 5.380 | 5.420 | 5.420 | 1,690 |
| 2026-10-05 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 5,785 |
| 2026-10-02 | 5.460 | 5.460 | 5.340 | 5.380 | 5.380 | 4,178 |
| 2026-10-01 | 5.500 | 5.500 | 5.240 | 5.440 | 5.440 | 6,278 |
| 2026-09-30 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 4,587 |
| 2026-09-29 | 5.460 | 5.480 | 5.400 | 5.400 | 5.400 | 1,609 |
| 2026-09-28 | 5.420 | 5.500 | 5.400 | 5.460 | 5.460 | 12,312 |
| 2026-09-25 | 5.480 | 5.480 | 5.320 | 5.480 | 5.480 | 1,350 |
| 2026-09-24 | 5.460 | 5.460 | 5.300 | 5.460 | 5.460 | 3,654 |
| 2026-09-23 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 1,203 |
| 2026-09-22 | 5.300 | 5.380 | 5.220 | 5.300 | 5.300 | 3,995 |
| 2026-09-21 | 5.280 | 5.380 | 5.280 | 5.380 | 5.380 | 2,191 |
| 2026-09-18 | 5.260 | 5.380 | 5.260 | 5.280 | 5.280 | 3,527 |
| 2026-09-17 | 5.400 | 5.400 | 5.260 | 5.360 | 5.360 | 3,376 |
| 2026-09-16 | 5.300 | 5.380 | 5.260 | 5.280 | 5.280 | 2,678 |
| 2026-09-15 | 5.360 | 5.420 | 5.260 | 5.420 | 5.420 | 3,893 |
| 2026-09-14 | 5.420 | 5.580 | 5.320 | 5.420 | 5.420 | 7,443 |
| 2026-09-11 | 5.680 | 5.680 | 5.500 | 5.580 | 5.580 | 4,685 |
| 2026-09-10 | 5.580 | 5.600 | 5.480 | 5.600 | 5.600 | 1,265 |
| 2026-09-09 | 5.740 | 5.740 | 5.260 | 5.560 | 5.560 | 15,568 |
| 2026-09-08 | 5.640 | 5.640 | 5.600 | 5.640 | 5.640 | 843 |
| 2026-09-07 | 5.660 | 5.740 | 5.640 | 5.640 | 5.640 | 4,206 |
| 2026-09-04 | 5.760 | 5.760 | 5.560 | 5.640 | 5.640 | 4,496 |
| 2026-09-03 | 5.720 | 5.720 | 5.540 | 5.540 | 5.540 | 3,110 |
| 2026-09-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,616 |
| 2026-09-01 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 3,093 |
| 2026-08-31 | 5.720 | 5.720 | 5.560 | 5.680 | 5.680 | 5,154 |
| 2026-08-28 | 5.700 | 5.700 | 5.580 | 5.680 | 5.680 | 3,500 |
| 2026-08-27 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 6,469 |
| 2026-08-26 | 5.580 | 5.700 | 5.580 | 5.680 | 5.680 | 4,064 |
| 2026-08-25 | 5.680 | 5.700 | 5.500 | 5.580 | 5.580 | 29,321 |
| 2026-08-24 | 5.800 | 5.800 | 5.660 | 5.680 | 5.680 | 6,817 |
| 2026-08-21 | 5.800 | 5.880 | 5.800 | 5.800 | 5.800 | 2,878 |
| 2026-08-20 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 5,049 |
| 2026-08-19 | 5.860 | 5.860 | 5.760 | 5.840 | 5.840 | 2,124 |
| 2026-08-18 | 5.820 | 5.860 | 5.760 | 5.840 | 5.840 | 3,024 |
| 2026-08-17 | 5.940 | 5.980 | 5.700 | 5.780 | 5.780 | 20,714 |
| 2026-08-14 | 5.840 | 5.920 | 5.800 | 5.920 | 5.920 | 7,928 |
| 2026-08-13 | 5.880 | 5.940 | 5.820 | 5.820 | 5.820 | 9,428 |
| 2026-08-12 | 5.740 | 5.940 | 5.740 | 5.840 | 5.840 | 18,432 |
| 2026-08-11 | 5.760 | 5.820 | 5.700 | 5.820 | 5.820 | 20,012 |
| 2026-08-10 | 5.700 | 5.860 | 5.680 | 5.840 | 5.840 | 78,780 |
| 2026-08-07 | 5.640 | 5.660 | 5.560 | 5.640 | 5.640 | 12,422 |
| 2026-08-06 | 5.500 | 5.660 | 5.500 | 5.620 | 5.620 | 27,315 |
| 2026-08-05 | 5.400 | 5.480 | 5.400 | 5.440 | 5.440 | 2,023 |
| 2026-08-04 | 5.440 | 5.480 | 5.400 | 5.460 | 5.460 | 2,098 |
| 2026-08-03 | 5.480 | 5.500 | 5.440 | 5.480 | 5.480 | 4,976 |
| 2026-07-31 | 5.460 | 5.500 | 5.440 | 5.480 | 5.480 | 4,923 |
| 2026-07-30 | 5.440 | 5.480 | 5.340 | 5.440 | 5.440 | 23,415 |
| 2026-07-29 | 5.380 | 5.440 | 5.300 | 5.440 | 5.440 | 6,396 |
| 2026-07-28 | 5.400 | 5.500 | 5.260 | 5.380 | 5.380 | 28,569 |
| 2026-07-27 | 5.160 | 5.300 | 5.140 | 5.300 | 5.300 | 13,367 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.2400 EUR |
| 2025-05-26 | 0.2000 EUR |
| 2024-05-22 | 0.1600 EUR |
| 2023-05-22 | 0.0800 EUR |
| 2022-05-19 | 0.0700 EUR |
| 2021-05-17 | 0.0500 EUR |
| 2020-05-20 | 0.0200 EUR |
| 2019-05-17 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.