Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.340 | 5.440 | 5.040 | 5.160 | 4.711 | 7,757 |
| 2024-06-12 | 5.340 | 5.420 | 5.040 | 5.340 | 4.875 | 8,888 |
| 2024-06-11 | 5.700 | 5.720 | 5.320 | 5.380 | 4.912 | 10,456 |
| 2024-06-10 | 5.760 | 5.900 | 5.480 | 5.720 | 5.222 | 3,757 |
| 2024-06-07 | 5.820 | 5.840 | 5.760 | 5.760 | 5.259 | 2,521 |
| 2024-06-06 | 5.740 | 5.840 | 5.720 | 5.840 | 5.332 | 2,882 |
| 2024-06-05 | 5.840 | 5.840 | 5.740 | 5.740 | 5.240 | 1,741 |
| 2024-06-04 | 5.680 | 5.820 | 5.680 | 5.700 | 5.204 | 2,521 |
| 2024-06-03 | 5.800 | 5.840 | 5.660 | 5.820 | 5.313 | 14,469 |
| 2024-05-31 | 5.700 | 5.720 | 5.500 | 5.620 | 5.131 | 3,585 |
| 2024-05-30 | 5.700 | 5.700 | 5.440 | 5.660 | 5.167 | 3,651 |
| 2024-05-29 | 5.700 | 5.720 | 5.260 | 5.420 | 4.948 | 4,937 |
| 2024-05-28 | 5.700 | 5.740 | 5.660 | 5.700 | 5.204 | 1,892 |
| 2024-05-27 | 5.560 | 5.740 | 5.560 | 5.700 | 5.204 | 6,730 |
| 2024-05-24 | 5.600 | 5.600 | 5.420 | 5.560 | 5.076 | 2,959 |
| 2024-05-23 | 5.600 | 5.600 | 5.580 | 5.600 | 5.113 | 1,379 |
| 2024-05-22 | 5.500 | 5.580 | 5.400 | 5.580 | 5.094 | 5,545 |
| 2024-05-21 | 5.600 | 5.640 | 5.500 | 5.560 | 4.930 | 4,003 |
| 2024-05-20 | 5.600 | 5.600 | 5.560 | 5.600 | 4.965 | 4,051 |
| 2024-05-17 | 5.580 | 5.580 | 5.460 | 5.560 | 4.930 | 2,844 |
| 2024-05-16 | 5.580 | 5.600 | 5.500 | 5.580 | 4.948 | 3,030 |
| 2024-05-15 | 5.600 | 5.600 | 5.520 | 5.600 | 4.965 | 2,919 |
| 2024-05-14 | 5.560 | 5.620 | 5.500 | 5.600 | 4.965 | 14,695 |
| 2024-05-13 | 5.620 | 5.620 | 5.460 | 5.600 | 4.965 | 11,836 |
| 2024-05-10 | 5.580 | 5.620 | 5.480 | 5.620 | 4.983 | 11,022 |
| 2024-05-09 | 5.400 | 5.580 | 5.400 | 5.540 | 4.912 | 19,312 |
| 2024-05-08 | 5.320 | 5.400 | 5.220 | 5.400 | 4.788 | 5,715 |
| 2024-05-07 | 5.360 | 5.360 | 5.320 | 5.340 | 4.735 | 1,858 |
| 2024-05-06 | 5.300 | 5.400 | 5.140 | 5.360 | 4.753 | 6,803 |
| 2024-05-03 | 5.220 | 5.300 | 5.220 | 5.280 | 4.682 | 2,526 |
| 2024-05-02 | 5.320 | 5.320 | 5.100 | 5.220 | 4.628 | 1,506 |
| 2024-04-30 | 5.180 | 5.300 | 5.120 | 5.260 | 4.664 | 1,983 |
| 2024-04-29 | 5.260 | 5.360 | 5.020 | 5.180 | 4.593 | 7,893 |
| 2024-04-26 | 5.400 | 5.400 | 5.060 | 5.360 | 4.753 | 7,055 |
| 2024-04-25 | 5.400 | 5.400 | 5.280 | 5.400 | 4.788 | 2,720 |
| 2024-04-24 | 5.440 | 5.440 | 5.380 | 5.400 | 4.788 | 4,250 |
| 2024-04-23 | 5.380 | 5.400 | 5.380 | 5.400 | 4.788 | 1,613 |
| 2024-04-22 | 5.280 | 5.420 | 5.280 | 5.380 | 4.770 | 3,259 |
| 2024-04-19 | 5.380 | 5.380 | 5.260 | 5.280 | 4.682 | 4,764 |
| 2024-04-18 | 5.340 | 5.400 | 5.220 | 5.360 | 4.753 | 8,335 |
| 2024-04-17 | 5.320 | 5.320 | 5.200 | 5.220 | 4.628 | 1,688 |
| 2024-04-16 | 5.360 | 5.360 | 5.200 | 5.320 | 4.717 | 6,428 |
| 2024-04-15 | 5.300 | 5.380 | 5.300 | 5.360 | 4.753 | 2,308 |
| 2024-04-12 | 5.400 | 5.460 | 5.280 | 5.300 | 4.699 | 6,290 |
| 2024-04-11 | 5.340 | 5.380 | 5.180 | 5.380 | 4.770 | 8,687 |
| 2024-04-10 | 5.300 | 5.440 | 5.220 | 5.260 | 4.664 | 16,277 |
| 2024-04-09 | 5.140 | 5.300 | 5.100 | 5.220 | 4.628 | 9,227 |
| 2024-04-08 | 5.040 | 5.160 | 5.040 | 5.160 | 4.575 | 4,936 |
| 2024-04-05 | 5.100 | 5.100 | 5.020 | 5.040 | 4.469 | 2,621 |
| 2024-04-04 | 5.100 | 5.100 | 4.990 | 4.990 | 4.425 | 3,396 |
| 2024-04-03 | 5.180 | 5.180 | 4.930 | 5.020 | 4.451 | 6,611 |
| 2024-04-02 | 5.020 | 5.140 | 5.020 | 5.080 | 4.504 | 6,907 |
| 2024-03-28 | 5.140 | 5.140 | 5.040 | 5.100 | 4.522 | 4,375 |
| 2024-03-27 | 5.120 | 5.120 | 5.000 | 5.100 | 4.522 | 3,626 |
| 2024-03-26 | 5.100 | 5.160 | 4.930 | 5.140 | 4.558 | 4,133 |
| 2024-03-25 | 5.060 | 5.100 | 4.980 | 5.080 | 4.504 | 2,980 |
| 2024-03-22 | 5.100 | 5.180 | 5.040 | 5.100 | 4.522 | 2,896 |
| 2024-03-21 | 5.120 | 5.160 | 5.060 | 5.100 | 4.522 | 2,162 |
| 2024-03-20 | 5.100 | 5.120 | 5.060 | 5.120 | 4.540 | 2,467 |
| 2024-03-19 | 5.120 | 5.120 | 5.020 | 5.100 | 4.522 | 2,926 |
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.