Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.080 | 3.080 | 3.030 | 3.030 | 2.640 | 636 |
| 2022-07-28 | 3.090 | 3.090 | 3.000 | 3.080 | 2.684 | 409 |
| 2022-07-27 | 3.080 | 3.080 | 3.010 | 3.010 | 2.623 | 585 |
| 2022-07-26 | 3.080 | 3.080 | 2.990 | 2.990 | 2.605 | 223 |
| 2022-07-25 | 3.090 | 3.090 | 3.030 | 3.080 | 2.684 | 189 |
| 2022-07-22 | 3.070 | 3.090 | 3.050 | 3.090 | 2.693 | 379 |
| 2022-07-21 | 3.070 | 3.070 | 3.040 | 3.040 | 2.649 | 225 |
| 2022-07-20 | 3.080 | 3.080 | 3.040 | 3.080 | 2.684 | 396 |
| 2022-07-19 | 3.040 | 3.040 | 3.040 | 3.040 | 2.649 | 600 |
| 2022-07-18 | 3.050 | 3.050 | 3.040 | 3.040 | 2.649 | 924 |
| 2022-07-15 | 2.980 | 3.050 | 2.980 | 3.050 | 2.658 | 1,103 |
| 2022-07-14 | 3.030 | 3.030 | 2.970 | 2.970 | 2.588 | 1,425 |
| 2022-07-13 | 3.040 | 3.090 | 3.030 | 3.030 | 2.640 | 787 |
| 2022-07-12 | 3.030 | 3.070 | 3.030 | 3.040 | 2.649 | 700 |
| 2022-07-11 | 3.100 | 3.100 | 3.030 | 3.030 | 2.640 | 1,162 |
| 2022-07-08 | 3.050 | 3.050 | 3.030 | 3.030 | 2.640 | 1,121 |
| 2022-07-07 | 3.050 | 3.050 | 2.990 | 3.050 | 2.658 | 724 |
| 2022-07-06 | 3.050 | 3.050 | 2.990 | 3.050 | 2.658 | 749 |
| 2022-07-05 | 2.990 | 2.990 | 2.970 | 2.980 | 2.597 | 858 |
| 2022-07-04 | 3.040 | 3.040 | 2.990 | 2.990 | 2.605 | 1,432 |
| 2022-07-01 | 2.950 | 2.950 | 2.940 | 2.940 | 2.562 | 600 |
| 2022-06-30 | 3.050 | 3.050 | 2.960 | 2.960 | 2.579 | 2,605 |
| 2022-06-29 | 2.990 | 3.040 | 2.990 | 3.040 | 2.649 | 112 |
| 2022-06-28 | 3.010 | 3.040 | 3.000 | 3.040 | 2.649 | 527 |
| 2022-06-27 | 3.020 | 3.040 | 2.990 | 3.040 | 2.649 | 1,884 |
| 2022-06-24 | 3.020 | 3.040 | 2.960 | 3.020 | 2.632 | 4,111 |
| 2022-06-23 | 3.040 | 3.040 | 3.030 | 3.030 | 2.640 | 847 |
| 2022-06-22 | 3.040 | 3.040 | 3.040 | 3.040 | 2.649 | 510 |
| 2022-06-21 | 3.070 | 3.090 | 3.020 | 3.040 | 2.649 | 2,017 |
| 2022-06-20 | 3.020 | 3.110 | 3.020 | 3.040 | 2.649 | 49,903 |
| 2022-06-17 | 3.000 | 3.070 | 2.970 | 3.070 | 2.675 | 2,751 |
| 2022-06-16 | 3.100 | 3.100 | 2.960 | 3.070 | 2.675 | 4,550 |
| 2022-06-15 | 3.100 | 3.110 | 3.020 | 3.110 | 2.710 | 1,112 |
| 2022-06-14 | 3.090 | 3.100 | 3.010 | 3.100 | 2.701 | 2,143 |
| 2022-06-13 | 3.110 | 3.120 | 3.000 | 3.000 | 2.614 | 10,544 |
| 2022-06-10 | 3.240 | 3.240 | 3.140 | 3.150 | 2.745 | 696 |
| 2022-06-09 | 3.150 | 3.230 | 3.150 | 3.230 | 2.815 | 1,015 |
| 2022-06-08 | 3.170 | 3.170 | 3.160 | 3.160 | 2.754 | 1,424 |
| 2022-06-07 | 3.240 | 3.240 | 3.180 | 3.220 | 2.806 | 1,448 |
| 2022-06-06 | 3.240 | 3.240 | 3.200 | 3.240 | 2.823 | 1,160 |
| 2022-06-03 | 3.210 | 3.250 | 3.190 | 3.240 | 2.823 | 2,251 |
| 2022-06-02 | 3.300 | 3.300 | 3.190 | 3.250 | 2.832 | 4,111 |
| 2022-06-01 | 3.210 | 3.300 | 3.210 | 3.280 | 2.858 | 4,740 |
| 2022-05-31 | 3.280 | 3.280 | 3.210 | 3.260 | 2.841 | 2,670 |
| 2022-05-30 | 3.280 | 3.280 | 3.200 | 3.220 | 2.806 | 2,439 |
| 2022-05-27 | 3.250 | 3.280 | 3.200 | 3.220 | 2.806 | 2,402 |
| 2022-05-26 | 3.270 | 3.270 | 3.250 | 3.250 | 2.832 | 81 |
| 2022-05-25 | 3.140 | 3.270 | 3.100 | 3.270 | 2.849 | 7,989 |
| 2022-05-24 | 3.190 | 3.190 | 3.140 | 3.180 | 2.771 | 3,001 |
| 2022-05-23 | 3.230 | 3.230 | 3.150 | 3.190 | 2.780 | 4,585 |
| 2022-05-20 | 3.260 | 3.290 | 3.170 | 3.240 | 2.823 | 3,707 |
| 2022-05-19 | 3.200 | 3.260 | 3.200 | 3.260 | 2.841 | 1,732 |
| 2022-05-18 | 3.300 | 3.300 | 3.230 | 3.290 | 2.806 | 4,503 |
| 2022-05-17 | 3.220 | 3.300 | 3.210 | 3.300 | 2.814 | 5,574 |
| 2022-05-16 | 3.260 | 3.330 | 3.180 | 3.300 | 2.814 | 5,967 |
| 2022-05-13 | 3.350 | 3.350 | 3.290 | 3.340 | 2.849 | 1,891 |
| 2022-05-12 | 3.350 | 3.350 | 3.260 | 3.340 | 2.849 | 2,897 |
| 2022-05-11 | 3.350 | 3.350 | 3.200 | 3.350 | 2.857 | 8,039 |
| 2022-05-10 | 3.310 | 3.420 | 3.310 | 3.370 | 2.874 | 15,017 |
| 2022-05-09 | 3.260 | 3.420 | 3.260 | 3.340 | 2.849 | 12,770 |
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.