Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.060 | 5.120 | 5.000 | 5.120 | 4.540 | 5,041 |
| 2024-03-15 | 5.000 | 5.100 | 5.000 | 5.100 | 4.522 | 3,303 |
| 2024-03-14 | 5.000 | 5.100 | 5.000 | 5.060 | 4.487 | 6,489 |
| 2024-03-13 | 4.900 | 5.020 | 4.890 | 5.000 | 4.433 | 6,459 |
| 2024-03-12 | 4.900 | 4.900 | 4.780 | 4.900 | 4.345 | 5,045 |
| 2024-03-11 | 4.780 | 4.900 | 4.780 | 4.890 | 4.336 | 1,008,296 |
| 2024-03-08 | 4.790 | 4.850 | 4.790 | 4.850 | 4.300 | 4,152 |
| 2024-03-07 | 4.890 | 4.890 | 4.800 | 4.890 | 4.336 | 4,745 |
| 2024-03-06 | 4.860 | 4.900 | 4.860 | 4.890 | 4.336 | 2,764 |
| 2024-03-05 | 4.880 | 4.900 | 4.820 | 4.900 | 4.345 | 4,001 |
| 2024-03-04 | 4.860 | 4.860 | 4.760 | 4.860 | 4.309 | 2,544 |
| 2024-03-01 | 4.880 | 4.880 | 4.590 | 4.760 | 4.221 | 16,973 |
| 2024-02-29 | 4.800 | 4.830 | 4.700 | 4.780 | 4.238 | 8,619 |
| 2024-02-28 | 4.750 | 4.800 | 4.660 | 4.760 | 4.221 | 5,471 |
| 2024-02-27 | 4.710 | 4.770 | 4.670 | 4.750 | 4.212 | 5,107 |
| 2024-02-26 | 4.640 | 4.770 | 4.630 | 4.720 | 4.185 | 9,840 |
| 2024-02-23 | 4.880 | 4.900 | 4.640 | 4.800 | 4.256 | 27,977 |
| 2024-02-22 | 4.620 | 4.880 | 4.620 | 4.880 | 4.327 | 18,974 |
| 2024-02-21 | 4.600 | 4.750 | 4.570 | 4.580 | 4.061 | 9,914 |
| 2024-02-20 | 4.540 | 4.560 | 4.430 | 4.540 | 4.026 | 13,557 |
| 2024-02-19 | 4.620 | 4.670 | 4.520 | 4.540 | 4.026 | 11,696 |
| 2024-02-16 | 4.850 | 4.850 | 4.500 | 4.700 | 4.167 | 14,430 |
| 2024-02-15 | 4.850 | 4.850 | 4.720 | 4.840 | 4.292 | 3,922 |
| 2024-02-14 | 4.820 | 4.850 | 4.800 | 4.850 | 4.300 | 2,065 |
| 2024-02-13 | 4.870 | 4.870 | 4.800 | 4.820 | 4.274 | 2,014 |
| 2024-02-12 | 4.870 | 4.870 | 4.800 | 4.870 | 4.318 | 11,606 |
| 2024-02-09 | 4.950 | 5.000 | 4.870 | 4.870 | 4.318 | 8,931 |
| 2024-02-08 | 5.020 | 5.020 | 4.960 | 5.000 | 4.433 | 1,858 |
| 2024-02-07 | 4.890 | 5.140 | 4.860 | 5.020 | 4.451 | 6,363 |
| 2024-02-06 | 5.040 | 5.040 | 4.860 | 4.950 | 4.389 | 4,218 |
| 2024-02-05 | 4.970 | 5.040 | 4.970 | 5.040 | 4.469 | 4,293 |
| 2024-02-02 | 5.060 | 5.060 | 5.000 | 5.000 | 4.433 | 5,287 |
| 2024-02-01 | 5.060 | 5.060 | 4.990 | 5.060 | 4.487 | 4,388 |
| 2024-01-31 | 4.970 | 5.100 | 4.970 | 5.060 | 4.487 | 1,904 |
| 2024-01-30 | 5.140 | 5.140 | 4.960 | 5.060 | 4.487 | 8,552 |
| 2024-01-29 | 5.000 | 5.140 | 4.990 | 5.140 | 4.558 | 3,313 |
| 2024-01-26 | 5.040 | 5.140 | 4.980 | 5.140 | 4.558 | 3,145 |
| 2024-01-25 | 5.200 | 5.200 | 4.960 | 5.000 | 4.433 | 3,678 |
| 2024-01-24 | 5.300 | 5.300 | 4.930 | 4.940 | 4.380 | 13,129 |
| 2024-01-23 | 5.100 | 5.300 | 5.100 | 5.180 | 4.593 | 9,318 |
| 2024-01-22 | 5.160 | 5.160 | 4.850 | 4.980 | 4.416 | 6,387 |
| 2024-01-19 | 5.160 | 5.160 | 5.020 | 5.140 | 4.558 | 2,836 |
| 2024-01-18 | 5.160 | 5.160 | 5.100 | 5.160 | 4.575 | 2,762 |
| 2024-01-17 | 5.160 | 5.160 | 5.060 | 5.160 | 4.575 | 1,822 |
| 2024-01-16 | 5.160 | 5.160 | 5.080 | 5.140 | 4.558 | 1,256 |
| 2024-01-15 | 5.160 | 5.160 | 5.100 | 5.160 | 4.575 | 1,303 |
| 2024-01-12 | 5.160 | 5.180 | 5.140 | 5.160 | 4.575 | 1,507 |
| 2024-01-11 | 5.140 | 5.180 | 5.140 | 5.160 | 4.575 | 3,056 |
| 2024-01-10 | 5.160 | 5.160 | 5.020 | 5.140 | 4.558 | 3,012 |
| 2024-01-09 | 5.220 | 5.280 | 5.100 | 5.160 | 4.575 | 4,358 |
| 2024-01-08 | 5.200 | 5.220 | 4.780 | 5.220 | 4.628 | 15,070 |
| 2024-01-05 | 5.300 | 5.360 | 5.180 | 5.220 | 4.628 | 8,067 |
| 2024-01-04 | 5.320 | 5.400 | 5.200 | 5.300 | 4.699 | 2,387 |
| 2024-01-03 | 5.420 | 5.420 | 5.200 | 5.320 | 4.717 | 4,745 |
| 2024-01-02 | 5.500 | 5.500 | 5.280 | 5.300 | 4.699 | 5,239 |
| 2023-12-29 | 5.360 | 5.480 | 5.240 | 5.260 | 4.664 | 8,376 |
| 2023-12-28 | 5.180 | 5.280 | 5.040 | 5.280 | 4.682 | 4,619 |
| 2023-12-27 | 5.240 | 5.300 | 5.180 | 5.180 | 4.593 | 8,755 |
| 2023-12-22 | 5.160 | 5.320 | 5.140 | 5.240 | 4.646 | 8,040 |
| 2023-12-21 | 5.040 | 5.140 | 5.040 | 5.140 | 4.558 | 4,010 |
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.