Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	3.440	3.450	3.390	3.430	2.989	9,133
2023-01-13	3.390	3.400	3.390	3.390	2.954	3,100
2023-01-12	3.410	3.440	3.400	3.410	2.971	2,800
2023-01-11	3.450	3.450	3.390	3.410	2.971	5,624
2023-01-10	3.450	3.450	3.440	3.440	2.998	708
2023-01-09	3.420	3.460	3.410	3.430	2.989	4,054
2023-01-06	3.420	3.450	3.420	3.420	2.980	3,379
2023-01-05	3.450	3.450	3.410	3.420	2.980	739
2023-01-04	3.420	3.450	3.410	3.440	2.998	2,225
2023-01-03	3.440	3.450	3.400	3.420	2.980	1,886
2023-01-02	3.420	3.440	3.400	3.440	2.998	1,088
2022-12-30	3.400	3.420	3.380	3.420	2.980	1,922
2022-12-29	3.420	3.420	3.380	3.400	2.963	3,817
2022-12-28	3.420	3.420	3.420	3.420	2.980	525
2022-12-27	3.420	3.420	3.390	3.390	2.954	1,429
2022-12-23	3.440	3.440	3.390	3.440	2.998	2,487
2022-12-22	3.400	3.450	3.400	3.440	2.998	1,300
2022-12-21	3.380	3.440	3.380	3.390	2.954	765
2022-12-20	3.450	3.450	3.360	3.380	2.945	3,152
2022-12-19	3.480	3.480	3.400	3.450	3.006	5,276
2022-12-16	3.360	3.500	3.360	3.490	3.041	22,785
2022-12-15	3.320	3.350	3.320	3.350	2.919	6,413
2022-12-14	3.320	3.320	3.320	3.320	2.893	257
2022-12-13	3.330	3.330	3.300	3.320	2.893	319
2022-12-12	3.340	3.340	3.280	3.330	2.902	1,780
2022-12-09	3.300	3.350	3.290	3.300	2.876	936
2022-12-08	3.350	3.350	3.300	3.300	2.876	368
2022-12-07	3.350	3.350	3.300	3.300	2.876	308
2022-12-06	3.310	3.340	3.280	3.280	2.858	1,530
2022-12-05	3.320	3.320	3.300	3.300	2.876	2,147
2022-12-02	3.280	3.340	3.280	3.320	2.893	809
2022-12-01	3.350	3.350	3.270	3.290	2.867	3,482
2022-11-30	3.350	3.350	3.350	3.350	2.919	160
2022-11-29	3.320	3.340	3.300	3.310	2.884	2,048
2022-11-28	3.350	3.380	3.320	3.380	2.945	975
2022-11-25	3.370	3.370	3.350	3.350	2.919	351
2022-11-24	3.370	3.380	3.350	3.370	2.937	1,127
2022-11-23	3.380	3.380	3.280	3.370	2.937	1,891
2022-11-22	3.370	3.370	3.330	3.350	2.919	482
2022-11-21	3.350	3.350	3.300	3.330	2.902	841
2022-11-18	3.370	3.380	3.320	3.350	2.919	827
2022-11-17	3.380	3.380	3.250	3.260	2.841	1,008
2022-11-16	3.340	3.370	3.250	3.340	2.910	1,944
2022-11-15	3.280	3.330	3.280	3.280	2.858	2,405
2022-11-14	3.400	3.400	3.230	3.300	2.876	4,574
2022-11-11	3.390	3.400	3.370	3.400	2.963	1,105
2022-11-10	3.390	3.390	3.370	3.390	2.954	821
2022-11-09	3.380	3.400	3.260	3.390	2.954	5,379
2022-11-08	3.390	3.400	3.350	3.360	2.928	4,034
2022-11-07	3.380	3.390	3.350	3.390	2.954	1,070
2022-11-04	3.390	3.390	3.350	3.350	2.919	387
2022-11-03	3.340	3.370	3.340	3.370	2.937	1,598
2022-11-02	3.320	3.380	3.320	3.340	2.910	1,329
2022-11-01	3.320	3.360	3.250	3.350	2.919	1,285
2022-10-31	3.300	3.360	3.300	3.320	2.893	945
2022-10-28	3.340	3.350	3.200	3.320	2.893	1,778
2022-10-27	3.360	3.360	3.340	3.340	2.910	1,250
2022-10-26	3.370	3.370	3.330	3.360	2.928	1,970
2022-10-25	3.380	3.380	3.280	3.360	2.928	3,486
2022-10-24	3.370	3.370	3.280	3.370	2.937	2,079

← NewerPage 17 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.