Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.080 | 5.200 | 4.990 | 5.200 | 4.747 | 2,574 |
| 2024-09-04 | 5.120 | 5.120 | 5.000 | 5.080 | 4.638 | 3,982 |
| 2024-09-03 | 5.240 | 5.240 | 5.100 | 5.120 | 4.674 | 2,579 |
| 2024-09-02 | 5.260 | 5.340 | 5.120 | 5.240 | 4.784 | 4,291 |
| 2024-08-30 | 5.280 | 5.320 | 5.220 | 5.320 | 4.857 | 3,794 |
| 2024-08-29 | 5.280 | 5.280 | 5.280 | 5.280 | 4.820 | 63 |
| 2024-08-28 | 5.320 | 5.320 | 5.200 | 5.300 | 4.839 | 627 |
| 2024-08-27 | 5.180 | 5.320 | 5.180 | 5.320 | 4.857 | 1,683 |
| 2024-08-26 | 5.260 | 5.260 | 5.180 | 5.240 | 4.784 | 927 |
| 2024-08-23 | 5.260 | 5.260 | 5.180 | 5.260 | 4.802 | 170 |
| 2024-08-22 | 5.240 | 5.260 | 5.140 | 5.260 | 4.802 | 1,896 |
| 2024-08-21 | 5.220 | 5.240 | 5.140 | 5.240 | 4.784 | 3,420 |
| 2024-08-20 | 5.120 | 5.220 | 5.120 | 5.220 | 4.766 | 952 |
| 2024-08-19 | 5.180 | 5.200 | 5.120 | 5.200 | 4.747 | 2,731 |
| 2024-08-16 | 5.180 | 5.180 | 5.100 | 5.180 | 4.729 | 578 |
| 2024-08-15 | 5.120 | 5.180 | 5.120 | 5.180 | 4.729 | 2,127 |
| 2024-08-14 | 5.180 | 5.180 | 5.120 | 5.180 | 4.729 | 457 |
| 2024-08-13 | 5.180 | 5.180 | 5.120 | 5.180 | 4.729 | 507 |
| 2024-08-12 | 5.180 | 5.180 | 5.120 | 5.180 | 4.729 | 1,820 |
| 2024-08-09 | 5.180 | 5.180 | 5.140 | 5.180 | 4.729 | 291 |
| 2024-08-08 | 5.180 | 5.180 | 5.120 | 5.180 | 4.729 | 104 |
| 2024-08-07 | 5.180 | 5.200 | 5.000 | 5.180 | 4.729 | 21,897 |
| 2024-08-06 | 5.040 | 5.180 | 5.020 | 5.180 | 4.729 | 566 |
| 2024-08-05 | 5.200 | 5.260 | 5.040 | 5.060 | 4.620 | 3,641 |
| 2024-08-02 | 5.400 | 5.400 | 5.240 | 5.240 | 4.784 | 1,998 |
| 2024-08-01 | 5.440 | 5.440 | 5.360 | 5.400 | 4.930 | 1,398 |
| 2024-07-31 | 5.400 | 5.440 | 5.340 | 5.400 | 4.930 | 1,771 |
| 2024-07-30 | 5.340 | 5.480 | 5.340 | 5.460 | 4.985 | 2,920 |
| 2024-07-29 | 5.260 | 5.360 | 5.260 | 5.340 | 4.875 | 5,774 |
| 2024-07-26 | 5.260 | 5.260 | 5.000 | 5.260 | 4.802 | 3,067 |
| 2024-07-25 | 5.040 | 5.260 | 5.040 | 5.120 | 4.674 | 6,607 |
| 2024-07-24 | 5.240 | 5.240 | 4.990 | 5.000 | 4.565 | 1,375 |
| 2024-07-23 | 5.260 | 5.260 | 5.120 | 5.240 | 4.784 | 804 |
| 2024-07-22 | 5.140 | 5.260 | 5.140 | 5.260 | 4.802 | 794 |
| 2024-07-19 | 5.240 | 5.240 | 5.140 | 5.240 | 4.784 | 940 |
| 2024-07-18 | 5.260 | 5.260 | 5.220 | 5.220 | 4.766 | 121 |
| 2024-07-17 | 5.160 | 5.260 | 5.160 | 5.200 | 4.747 | 622 |
| 2024-07-16 | 5.320 | 5.320 | 5.160 | 5.160 | 4.711 | 2,192 |
| 2024-07-15 | 5.240 | 5.340 | 5.240 | 5.320 | 4.857 | 313 |
| 2024-07-12 | 5.200 | 5.340 | 5.200 | 5.340 | 4.875 | 1,212 |
| 2024-07-11 | 5.320 | 5.360 | 5.320 | 5.360 | 4.893 | 163 |
| 2024-07-10 | 5.140 | 5.340 | 5.140 | 5.340 | 4.875 | 92 |
| 2024-07-09 | 5.360 | 5.360 | 5.200 | 5.300 | 4.839 | 1,233 |
| 2024-07-08 | 5.340 | 5.340 | 5.200 | 5.340 | 4.875 | 509 |
| 2024-07-05 | 5.080 | 5.360 | 5.080 | 5.360 | 4.893 | 2,010 |
| 2024-07-04 | 5.280 | 5.360 | 5.120 | 5.360 | 4.893 | 116,665 |
| 2024-07-03 | 5.200 | 5.300 | 5.040 | 5.240 | 4.784 | 4,555 |
| 2024-07-02 | 5.000 | 5.300 | 4.910 | 5.160 | 4.711 | 8,039 |
| 2024-07-01 | 4.820 | 4.970 | 4.820 | 4.960 | 4.528 | 2,288 |
| 2024-06-28 | 4.870 | 5.000 | 4.830 | 4.850 | 4.428 | 1,495 |
| 2024-06-27 | 5.000 | 5.000 | 4.830 | 4.900 | 4.473 | 2,204 |
| 2024-06-26 | 5.120 | 5.120 | 5.000 | 5.100 | 4.656 | 7,170 |
| 2024-06-25 | 5.060 | 5.200 | 5.000 | 5.120 | 4.674 | 4,955 |
| 2024-06-24 | 4.820 | 5.000 | 4.710 | 5.000 | 4.565 | 7,843 |
| 2024-06-21 | 4.900 | 4.990 | 4.810 | 4.970 | 4.537 | 508 |
| 2024-06-20 | 4.790 | 4.990 | 4.790 | 4.990 | 4.556 | 3,660 |
| 2024-06-19 | 4.850 | 5.000 | 4.840 | 4.840 | 4.419 | 3,420 |
| 2024-06-18 | 4.730 | 4.990 | 4.730 | 4.850 | 4.428 | 5,234 |
| 2024-06-17 | 4.720 | 5.240 | 4.720 | 4.790 | 4.373 | 14,492 |
| 2024-06-14 | 5.000 | 5.000 | 4.730 | 4.890 | 4.464 | 14,702 |
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.