Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.330	4.330	4.200	4.310	3.822	1,239
2023-07-04	4.260	4.380	4.200	4.230	3.751	3,793
2023-07-03	4.400	4.400	4.200	4.250	3.768	2,757
2023-06-30	4.250	4.250	4.200	4.200	3.724	338
2023-06-29	4.250	4.250	4.190	4.190	3.715	1,342
2023-06-28	4.210	4.240	4.190	4.190	3.715	3,675
2023-06-27	4.180	4.180	4.170	4.170	3.697	500
2023-06-26	4.190	4.220	4.160	4.190	3.715	3,590
2023-06-23	4.160	4.170	4.160	4.160	3.689	4,216
2023-06-22	4.160	4.180	4.160	4.180	3.706	1,962
2023-06-21	4.200	4.200	4.200	4.200	3.724	100
2023-06-20	4.170	4.180	4.160	4.160	3.689	730
2023-06-19	4.170	4.220	4.160	4.170	3.697	1,603
2023-06-16	4.160	4.200	4.160	4.160	3.689	3,594
2023-06-15	4.200	4.240	4.200	4.200	3.724	1,262
2023-06-14	4.220	4.220	4.200	4.200	3.724	258
2023-06-13	4.190	4.200	4.160	4.180	3.706	11,092
2023-06-12	4.180	4.180	4.150	4.160	3.689	1,091
2023-06-09	4.150	4.200	4.150	4.150	3.680	5,104
2023-06-08	4.150	4.290	4.150	4.160	3.689	3,162
2023-06-07	4.190	4.190	4.150	4.180	3.706	7,521
2023-06-06	4.190	4.190	4.150	4.150	3.680	11,233
2023-06-05	4.160	4.220	4.150	4.150	3.680	9,065
2023-06-02	4.200	4.260	4.200	4.240	3.760	825
2023-06-01	4.150	4.180	4.070	4.180	3.706	1,754
2023-05-31	4.170	4.200	4.150	4.150	3.680	1,850
2023-05-30	4.150	4.200	4.150	4.150	3.680	6,324
2023-05-29	4.240	4.240	4.150	4.160	3.689	2,279
2023-05-26	4.210	4.300	4.150	4.300	3.813	4,382
2023-05-25	4.210	4.240	4.110	4.200	3.724	6,245
2023-05-24	4.600	4.600	4.210	4.210	3.733	20,703
2023-05-23	4.580	4.610	4.390	4.560	4.043	1,840
2023-05-22	4.590	4.620	4.490	4.580	4.061	1,644
2023-05-19	4.480	4.640	4.450	4.640	4.043	2,830
2023-05-18	4.520	4.660	4.430	4.560	3.974	4,014
2023-05-17	4.500	4.590	4.500	4.590	4.000	1,509
2023-05-16	4.550	4.620	4.450	4.530	3.947	1,569
2023-05-15	4.420	4.670	4.420	4.660	4.061	12,102
2023-05-12	4.680	4.710	4.510	4.680	4.078	15,471
2023-05-11	4.550	4.680	4.550	4.650	4.052	3,441
2023-05-10	4.590	4.670	4.500	4.500	3.921	7,822
2023-05-09	4.600	4.600	4.390	4.580	3.991	3,465
2023-05-08	4.420	4.600	4.420	4.580	3.991	3,571
2023-05-05	4.370	4.470	4.360	4.420	3.852	4,350
2023-05-04	4.430	4.430	4.320	4.380	3.817	2,365
2023-05-03	4.600	4.600	4.150	4.420	3.852	26,844
2023-05-02	4.700	4.700	4.690	4.700	4.096	4,950
2023-04-28	4.600	4.760	4.600	4.690	4.087	1,828
2023-04-27	4.700	4.740	4.600	4.740	4.130	6,027
2023-04-26	4.700	4.700	4.650	4.700	4.096	3,987
2023-04-25	4.690	4.700	4.650	4.650	4.052	7,059
2023-04-24	4.600	4.690	4.600	4.690	4.087	7,606
2023-04-21	4.630	4.630	4.570	4.630	4.035	4,274
2023-04-20	4.630	4.640	4.550	4.640	4.043	5,641
2023-04-19	4.630	4.630	4.580	4.630	4.035	7,295
2023-04-18	4.600	4.620	4.580	4.600	4.008	19,303
2023-04-17	4.550	4.600	4.460	4.580	3.991	16,718
2023-04-14	4.500	4.550	4.380	4.380	3.817	8,395
2023-04-13	4.470	4.530	4.400	4.490	3.913	5,768
2023-04-12	4.400	4.500	4.260	4.460	3.886	11,462

← NewerPage 15 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.