Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.040 | 5.180 | 5.040 | 5.140 | 5.140 | 1,888 |
| 2026-07-23 | 5.060 | 5.160 | 5.040 | 5.140 | 5.140 | 5,465 |
| 2026-07-22 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 295 |
| 2026-07-21 | 5.020 | 5.100 | 5.020 | 5.060 | 5.060 | 2,153 |
| 2026-07-20 | 5.080 | 5.100 | 5.060 | 5.060 | 5.060 | 2,149 |
| 2026-07-17 | 5.040 | 5.100 | 5.040 | 5.040 | 5.040 | 799 |
| 2026-07-16 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 1,407 |
| 2026-07-15 | 5.120 | 5.180 | 5.120 | 5.120 | 5.120 | 411 |
| 2026-07-14 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 112 |
| 2026-07-13 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 1,435 |
| 2026-07-10 | 5.200 | 5.200 | 5.080 | 5.180 | 5.180 | 1,675 |
| 2026-07-09 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 514 |
| 2026-07-08 | 5.200 | 5.240 | 5.100 | 5.160 | 5.160 | 6,147 |
| 2026-07-07 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 4,836 |
| 2026-07-06 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 22,033 |
| 2026-07-03 | 4.810 | 4.860 | 4.800 | 4.800 | 4.800 | 6,930 |
| 2026-07-02 | 4.820 | 4.820 | 4.740 | 4.780 | 4.780 | 1,698 |
| 2026-07-01 | 4.800 | 4.890 | 4.780 | 4.780 | 4.780 | 5,909 |
| 2026-06-30 | 4.980 | 4.980 | 4.780 | 4.960 | 4.960 | 6,237 |
| 2026-06-29 | 4.910 | 4.930 | 4.890 | 4.920 | 4.920 | 6,061 |
| 2026-06-26 | 4.920 | 4.980 | 4.910 | 4.910 | 4.910 | 4,148 |
| 2026-06-25 | 4.940 | 4.990 | 4.920 | 4.990 | 4.990 | 1,864 |
| 2026-06-24 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 2,140 |
| 2026-06-23 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 751 |
| 2026-06-22 | 4.990 | 5.060 | 4.990 | 4.990 | 4.990 | 2,017 |
| 2026-06-19 | 5.060 | 5.060 | 4.990 | 5.060 | 5.060 | 1,570 |
| 2026-06-18 | 5.020 | 5.060 | 4.980 | 5.060 | 5.060 | 3,697 |
| 2026-06-17 | 5.060 | 5.060 | 4.980 | 5.020 | 5.020 | 6,951 |
| 2026-06-16 | 5.140 | 5.140 | 5.080 | 5.080 | 5.080 | 2,171 |
| 2026-06-15 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 261 |
| 2026-06-12 | 5.120 | 5.160 | 5.060 | 5.060 | 5.060 | 1,796 |
| 2026-06-11 | 5.080 | 5.120 | 5.040 | 5.120 | 5.120 | 3,130 |
| 2026-06-10 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 3,174 |
| 2026-06-09 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 854 |
| 2026-06-08 | 5.160 | 5.200 | 5.000 | 5.200 | 5.200 | 12,468 |
| 2026-06-05 | 5.160 | 5.160 | 4.900 | 4.930 | 4.930 | 26,290 |
| 2026-06-04 | 5.200 | 5.280 | 4.900 | 5.160 | 5.160 | 17,683 |
| 2026-06-03 | 5.320 | 5.320 | 5.200 | 5.280 | 5.280 | 1,490 |
| 2026-06-02 | 5.300 | 5.340 | 5.200 | 5.280 | 5.280 | 7,811 |
| 2026-06-01 | 5.380 | 5.380 | 5.280 | 5.340 | 5.340 | 2,569 |
| 2026-05-29 | 5.400 | 5.400 | 5.320 | 5.380 | 5.380 | 2,380 |
| 2026-05-28 | 5.400 | 5.400 | 5.300 | 5.360 | 5.360 | 2,626 |
| 2026-05-27 | 5.220 | 5.400 | 5.220 | 5.380 | 5.380 | 9,356 |
| 2026-05-26 | 5.240 | 5.300 | 5.240 | 5.280 | 5.280 | 2,308 |
| 2026-05-25 | 5.340 | 5.360 | 5.200 | 5.300 | 5.300 | 8,231 |
| 2026-05-22 | 5.500 | 5.500 | 4.960 | 5.440 | 5.440 | 25,023 |
| 2026-05-21 | 5.360 | 5.560 | 5.320 | 5.500 | 5.500 | 6,650 |
| 2026-05-20 | 5.360 | 5.460 | 5.340 | 5.380 | 5.380 | 5,537 |
| 2026-05-19 | 5.600 | 5.600 | 5.460 | 5.560 | 5.320 | 9,897 |
| 2026-05-18 | 5.420 | 5.440 | 5.360 | 5.440 | 5.205 | 6,366 |
| 2026-05-15 | 5.420 | 5.420 | 5.360 | 5.420 | 5.186 | 3,997 |
| 2026-05-14 | 5.420 | 5.420 | 5.340 | 5.420 | 5.186 | 7,013 |
| 2026-05-13 | 5.380 | 5.440 | 5.280 | 5.420 | 5.186 | 20,535 |
| 2026-05-12 | 5.180 | 5.420 | 5.180 | 5.380 | 5.148 | 46,508 |
| 2026-05-11 | 5.080 | 5.180 | 5.020 | 5.180 | 4.956 | 10,543 |
| 2026-05-08 | 5.040 | 5.080 | 5.020 | 5.080 | 4.861 | 2,263 |
| 2026-05-07 | 5.080 | 5.080 | 5.020 | 5.080 | 4.861 | 1,653 |
| 2026-05-06 | 5.060 | 5.080 | 5.020 | 5.020 | 4.803 | 3,764 |
| 2026-05-05 | 5.060 | 5.060 | 5.000 | 5.060 | 4.842 | 1,719 |
| 2026-05-04 | 5.060 | 5.060 | 4.970 | 5.060 | 4.842 | 3,370 |
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.