Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.400	4.500	4.260	4.460	3.886	11,462
2023-04-11	4.450	4.500	4.360	4.500	3.921	5,572
2023-04-06	4.390	4.390	4.320	4.340	3.782	2,233
2023-04-05	4.400	4.400	4.110	4.320	3.764	5,203
2023-04-04	4.340	4.350	4.240	4.350	3.791	4,474
2023-04-03	4.280	4.350	4.230	4.340	3.782	10,862
2023-03-31	4.220	4.240	4.150	4.230	3.686	6,660
2023-03-30	4.210	4.500	4.210	4.230	3.686	13,294
2023-03-29	4.490	4.500	4.200	4.210	3.669	11,898
2023-03-28	4.300	4.490	4.280	4.490	3.913	15,348
2023-03-27	4.240	4.300	4.240	4.300	3.747	11,398
2023-03-24	4.230	4.230	4.210	4.220	3.677	4,095
2023-03-23	4.200	4.230	4.180	4.230	3.686	3,753
2023-03-22	4.160	4.200	4.160	4.200	3.660	8,543
2023-03-21	3.830	4.200	3.830	4.090	3.564	9,857
2023-03-20	3.800	3.860	3.800	3.830	3.337	6,567
2023-03-17	4.070	4.090	3.750	3.870	3.372	17,723
2023-03-16	4.100	4.180	4.050	4.070	3.547	6,057
2023-03-15	4.090	4.190	4.090	4.100	3.573	4,899
2023-03-14	4.140	4.140	4.090	4.090	3.564	2,095
2023-03-13	4.060	4.200	4.050	4.130	3.599	7,177
2023-03-10	4.160	4.160	4.040	4.140	3.608	10,144
2023-03-09	4.210	4.220	4.150	4.190	3.651	9,315
2023-03-08	4.200	4.210	4.180	4.200	3.660	9,426
2023-03-07	4.200	4.200	4.120	4.180	3.642	10,970
2023-03-06	4.000	4.200	4.000	4.200	3.660	27,742
2023-03-03	3.930	4.000	3.900	3.990	3.477	4,015
2023-03-02	3.910	4.000	3.890	3.930	3.425	18,457
2023-03-01	3.980	3.980	3.900	3.910	3.407	13,611
2023-02-28	3.930	3.930	3.900	3.900	3.398	2,547
2023-02-27	3.990	3.990	3.850	3.850	3.355	11,634
2023-02-24	3.800	3.930	3.800	3.930	3.425	27,770
2023-02-23	3.770	3.880	3.770	3.810	3.320	45,795
2023-02-22	3.720	3.790	3.710	3.780	3.294	9,931
2023-02-21	3.710	3.720	3.710	3.720	3.242	352
2023-02-20	3.700	3.720	3.660	3.710	3.233	7,480
2023-02-17	3.730	3.730	3.650	3.730	3.250	10,131
2023-02-16	3.650	3.730	3.650	3.730	3.250	32,953
2023-02-15	3.610	3.680	3.600	3.650	3.181	29,970
2023-02-14	3.640	3.640	3.550	3.610	3.146	6,587
2023-02-13	3.500	3.640	3.500	3.600	3.137	32,289
2023-02-10	3.480	3.540	3.470	3.500	3.050	6,456
2023-02-09	3.530	3.540	3.460	3.460	3.015	4,895
2023-02-08	3.490	3.530	3.490	3.530	3.076	725
2023-02-07	3.520	3.560	3.490	3.490	3.041	7,600
2023-02-06	3.540	3.540	3.500	3.540	3.085	835
2023-02-03	3.490	3.550	3.490	3.550	3.093	3,142
2023-02-02	3.520	3.540	3.490	3.490	3.041	1,323
2023-02-01	3.530	3.540	3.480	3.520	3.067	6,787
2023-01-31	3.510	3.540	3.490	3.530	3.076	4,495
2023-01-30	3.510	3.510	3.450	3.510	3.059	2,326
2023-01-27	3.490	3.540	3.490	3.510	3.059	10,852
2023-01-26	3.520	3.540	3.480	3.480	3.032	3,933
2023-01-25	3.460	3.530	3.460	3.520	3.067	4,721
2023-01-24	3.450	3.540	3.450	3.460	3.015	7,176
2023-01-23	3.440	3.500	3.420	3.450	3.006	31,170
2023-01-20	3.440	3.440	3.420	3.420	2.980	304
2023-01-19	3.450	3.450	3.390	3.440	2.998	5,773
2023-01-18	3.450	3.450	3.440	3.450	3.006	6,016
2023-01-17	3.430	3.440	3.400	3.440	2.998	2,631

← NewerPage 16 of 22 · 1,285 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.