Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.220	3.400	3.200	3.380	2.945	7,916
2022-10-20	3.160	3.250	3.090	3.240	2.823	5,666
2022-10-19	3.240	3.260	3.200	3.250	2.832	2,822
2022-10-18	3.250	3.250	3.160	3.240	2.823	6,009
2022-10-17	3.090	3.140	3.090	3.130	2.727	1,489
2022-10-14	3.060	3.140	3.040	3.090	2.693	886
2022-10-13	3.120	3.130	3.060	3.060	2.666	1,317
2022-10-12	3.040	3.160	3.030	3.160	2.754	641
2022-10-11	3.120	3.120	3.040	3.040	2.649	673
2022-10-10	3.090	3.090	3.060	3.060	2.666	1,296
2022-10-07	3.100	3.100	3.050	3.090	2.693	1,407
2022-10-06	3.070	3.100	3.010	3.100	2.701	1,654
2022-10-05	3.090	3.090	3.070	3.070	2.675	511
2022-10-04	3.100	3.100	3.030	3.090	2.693	1,433
2022-10-03	3.100	3.100	3.040	3.080	2.684	1,629
2022-09-30	3.170	3.170	3.000	3.120	2.719	5,915
2022-09-29	3.190	3.190	3.100	3.160	2.754	2,702
2022-09-28	3.190	3.190	3.160	3.190	2.780	991
2022-09-27	3.120	3.200	3.120	3.130	2.727	4,546
2022-09-26	3.200	3.200	3.130	3.130	2.727	840
2022-09-23	3.200	3.200	3.090	3.120	2.719	2,509
2022-09-22	3.260	3.260	3.120	3.150	2.745	1,704
2022-09-21	3.230	3.250	3.190	3.250	2.832	2,391
2022-09-20	3.260	3.260	3.250	3.260	2.841	972
2022-09-19	3.320	3.320	3.260	3.260	2.841	3,000
2022-09-16	3.330	3.330	3.250	3.320	2.893	12,023
2022-09-15	3.380	3.380	3.300	3.360	2.928	2,018
2022-09-14	3.380	3.380	3.300	3.300	2.876	1,619
2022-09-13	3.380	3.380	3.300	3.310	2.884	2,482
2022-09-12	3.390	3.400	3.320	3.380	2.945	7,301
2022-09-09	3.120	3.430	3.110	3.320	2.893	24,165
2022-09-08	3.100	3.190	3.100	3.190	2.780	3,760
2022-09-07	3.120	3.120	3.100	3.100	2.701	7,100
2022-09-06	3.100	3.140	3.100	3.120	2.719	1,872
2022-09-05	3.010	3.100	3.010	3.100	2.701	2,304
2022-09-02	3.010	3.080	3.010	3.080	2.684	3,207
2022-09-01	3.060	3.060	3.000	3.000	2.614	4,012
2022-08-31	3.060	3.060	3.020	3.020	2.632	588
2022-08-30	3.030	3.050	3.030	3.050	2.658	545
2022-08-29	3.050	3.050	3.040	3.040	2.649	268
2022-08-26	3.080	3.080	3.050	3.070	2.675	414
2022-08-25	3.080	3.080	3.020	3.080	2.684	891
2022-08-24	3.060	3.070	3.060	3.070	2.675	104
2022-08-23	3.050	3.080	3.050	3.060	2.666	558
2022-08-22	3.020	3.080	3.020	3.080	2.684	372
2022-08-19	3.100	3.100	3.020	3.020	2.632	2,203
2022-08-18	3.050	3.100	3.050	3.080	2.684	803
2022-08-17	3.060	3.100	3.050	3.050	2.658	1,137
2022-08-16	3.100	3.100	3.050	3.100	2.701	1,953
2022-08-15	3.070	3.100	3.050	3.100	2.701	1,687
2022-08-12	3.070	3.100	3.050	3.090	2.693	1,153
2022-08-11	3.080	3.080	3.060	3.080	2.684	682
2022-08-10	3.090	3.090	3.060	3.080	2.684	693
2022-08-09	3.070	3.090	3.070	3.090	2.693	610
2022-08-08	3.090	3.090	3.070	3.070	2.675	389
2022-08-05	3.080	3.080	3.040	3.070	2.675	453
2022-08-04	3.090	3.100	3.010	3.080	2.684	5,299
2022-08-03	3.110	3.110	3.000	3.100	2.701	6,468
2022-08-02	3.050	3.150	3.050	3.070	2.675	798
2022-08-01	3.190	3.190	3.050	3.050	2.658	1,557

← NewerPage 18 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.