Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.520	5.600	5.520	5.580	4.948	5,012
2023-09-26	5.600	5.620	5.540	5.540	4.912	24,228
2023-09-25	5.420	5.600	5.420	5.600	4.965	15,493
2023-09-22	5.440	5.440	5.380	5.420	4.806	2,831
2023-09-21	5.420	5.440	5.400	5.400	4.788	1,055
2023-09-20	5.480	5.540	5.380	5.440	4.824	7,770
2023-09-19	5.480	5.480	5.320	5.320	4.717	1,359
2023-09-18	5.460	5.480	5.340	5.480	4.859	4,206
2023-09-15	5.460	5.460	5.440	5.460	4.841	1,601
2023-09-14	5.460	5.460	5.400	5.460	4.841	2,684
2023-09-13	5.440	5.460	5.380	5.440	4.824	4,528
2023-09-12	5.400	5.500	5.300	5.440	4.824	11,628
2023-09-11	5.300	5.380	5.120	5.300	4.699	6,271
2023-09-08	5.240	5.260	5.100	5.260	4.664	5,666
2023-09-07	5.160	5.220	5.060	5.200	4.611	5,759
2023-09-06	5.120	5.200	5.060	5.140	4.558	4,824
2023-09-05	5.220	5.260	5.120	5.140	4.558	3,291
2023-09-04	5.100	5.280	5.060	5.220	4.628	9,081
2023-09-01	5.300	5.400	5.000	5.140	4.558	19,455
2023-08-31	5.400	5.400	5.300	5.340	4.735	3,715
2023-08-30	5.500	5.500	5.300	5.400	4.788	6,465
2023-08-29	5.300	5.460	5.300	5.440	4.824	4,885
2023-08-28	5.680	5.700	5.260	5.320	4.717	20,999
2023-08-25	5.680	5.680	5.500	5.660	5.019	5,215
2023-08-24	5.600	5.680	5.500	5.680	5.036	8,344
2023-08-23	5.700	5.740	5.420	5.680	5.036	13,662
2023-08-22	5.680	5.700	5.460	5.700	5.054	9,087
2023-08-21	5.500	5.760	5.480	5.680	5.036	19,489
2023-08-18	5.480	5.500	5.400	5.480	4.859	8,572
2023-08-17	5.340	5.480	5.220	5.400	4.788	23,429
2023-08-16	5.160	5.320	5.160	5.220	4.628	21,140
2023-08-15	5.080	5.160	5.020	5.160	4.575	5,103
2023-08-14	5.000	5.100	4.980	5.080	4.504	11,005
2023-08-11	5.000	5.040	4.940	5.000	4.433	4,862
2023-08-10	4.970	5.000	4.950	5.000	4.433	894
2023-08-09	4.920	5.000	4.920	4.970	4.407	4,119
2023-08-08	5.000	5.000	4.870	5.000	4.433	1,885
2023-08-07	4.980	4.980	4.960	4.980	4.416	1,078
2023-08-04	4.840	4.980	4.750	4.980	4.416	3,255
2023-08-03	4.990	4.990	4.900	4.960	4.398	1,443
2023-08-02	4.920	5.000	4.880	4.930	4.371	7,688
2023-08-01	4.870	4.920	4.780	4.920	4.362	2,085
2023-07-31	4.860	4.900	4.640	4.880	4.327	7,584
2023-07-28	4.880	4.900	4.860	4.860	4.309	2,043
2023-07-27	4.700	4.900	4.700	4.880	4.327	25,656
2023-07-26	4.690	4.690	4.650	4.680	4.150	3,899
2023-07-25	4.670	4.690	4.630	4.690	4.159	962
2023-07-24	4.690	4.690	4.640	4.670	4.141	2,598
2023-07-21	4.640	4.690	4.640	4.690	4.159	3,097
2023-07-20	4.670	4.690	4.670	4.690	4.159	1,052
2023-07-19	4.460	4.670	4.460	4.670	4.141	2,166
2023-07-18	4.580	4.590	4.460	4.590	4.070	1,449
2023-07-17	4.720	4.720	4.310	4.580	4.061	8,278
2023-07-14	4.700	4.720	4.610	4.720	4.185	5,945
2023-07-13	4.400	4.690	4.400	4.690	4.159	19,825
2023-07-12	4.400	4.470	4.230	4.460	3.955	7,720
2023-07-11	4.270	4.300	4.270	4.280	3.795	757
2023-07-10	4.150	4.280	4.150	4.270	3.786	912
2023-07-07	4.280	4.400	4.150	4.150	3.680	14,240
2023-07-06	4.270	4.280	4.210	4.230	3.751	1,299

← NewerPage 14 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.