Bourse Direct SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.890	5.100	4.890	5.080	4.504	8,413
2023-12-19	4.840	4.850	4.670	4.850	4.300	12,632
2023-12-18	4.950	4.950	4.740	4.850	4.300	12,702
2023-12-15	5.100	5.220	4.810	4.950	4.389	85,719
2023-12-14	5.340	5.340	5.100	5.220	4.628	13,644
2023-12-13	5.120	5.340	5.120	5.240	4.646	6,733
2023-12-12	5.600	5.600	5.040	5.120	4.540	35,090
2023-12-11	5.600	5.600	5.440	5.440	4.824	15,339
2023-12-08	5.600	5.600	5.400	5.520	4.894	9,764
2023-12-07	5.600	5.600	5.520	5.600	4.965	6,193
2023-12-06	5.600	5.600	5.560	5.600	4.965	3,646
2023-12-05	5.460	5.600	5.380	5.580	4.948	6,718
2023-12-04	5.600	5.600	5.200	5.380	4.770	28,131
2023-12-01	5.820	5.820	5.560	5.680	5.036	15,811
2023-11-30	5.800	5.820	5.740	5.820	5.160	3,862
2023-11-29	5.880	5.880	5.740	5.800	5.143	3,871
2023-11-28	5.880	5.900	5.760	5.880	5.214	6,033
2023-11-27	6.020	6.020	5.740	5.740	5.090	11,155
2023-11-24	6.020	6.020	5.960	5.980	5.302	4,265
2023-11-23	5.900	6.020	5.900	6.020	5.338	3,314
2023-11-22	5.900	5.900	5.740	5.880	5.214	2,969
2023-11-21	5.900	5.900	5.740	5.740	5.090	10,468
2023-11-20	5.840	5.960	5.760	5.760	5.107	6,902
2023-11-17	6.020	6.020	5.760	5.960	5.285	10,978
2023-11-16	6.040	6.040	5.960	5.980	5.302	6,417
2023-11-15	5.980	6.100	5.940	6.040	5.356	14,481
2023-11-14	6.000	6.040	5.920	6.040	5.356	10,296
2023-11-13	5.900	6.020	5.760	5.920	5.249	31,691
2023-11-10	5.700	5.820	5.600	5.820	5.160	20,314
2023-11-09	5.440	5.600	5.380	5.600	4.965	72,624
2023-11-08	5.400	5.480	5.400	5.440	4.824	2,692
2023-11-07	5.540	5.540	5.300	5.400	4.788	14,063
2023-11-06	5.600	5.600	5.460	5.580	4.948	4,546
2023-11-03	5.600	5.600	5.540	5.600	4.965	535
2023-11-02	5.580	5.600	5.440	5.600	4.965	3,300
2023-11-01	5.660	5.660	5.320	5.440	4.824	6,153
2023-10-31	5.660	5.680	5.660	5.680	5.036	3,026
2023-10-30	5.700	5.700	5.600	5.600	4.965	3,259
2023-10-27	5.760	5.760	5.600	5.700	5.054	3,757
2023-10-26	5.780	5.800	5.760	5.760	5.107	3,756
2023-10-25	5.720	5.760	5.680	5.760	5.107	1,560
2023-10-24	5.760	5.760	5.600	5.700	5.054	1,610
2023-10-23	5.480	5.700	5.420	5.600	4.965	6,386
2023-10-20	5.700	5.700	5.480	5.480	4.859	4,865
2023-10-19	5.780	5.780	5.600	5.700	5.054	6,978
2023-10-18	5.540	5.820	5.440	5.560	4.930	3,719
2023-10-17	5.860	5.860	5.440	5.540	4.912	4,078
2023-10-16	5.300	5.920	5.300	5.900	5.231	7,288
2023-10-13	5.480	5.480	5.200	5.400	4.788	8,066
2023-10-12	5.800	5.880	5.360	5.520	4.894	44,553
2023-10-11	5.940	5.940	5.800	5.800	5.143	6,065
2023-10-10	5.920	5.940	5.780	5.940	5.267	15,433
2023-10-09	5.900	6.000	5.800	5.900	5.231	11,955
2023-10-06	5.700	5.900	5.620	5.900	5.231	8,071
2023-10-05	5.700	5.700	5.540	5.640	5.001	4,163
2023-10-04	5.560	5.580	5.480	5.540	4.912	2,293
2023-10-03	5.580	5.580	5.540	5.560	4.930	3,423
2023-10-02	5.580	5.580	5.540	5.540	4.912	1,430
2023-09-29	5.540	5.580	5.500	5.540	4.912	1,469
2023-09-28	5.580	5.580	5.500	5.540	4.912	2,536

← NewerPage 13 of 22 · 1,284 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.