Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.330	3.340	3.200	3.300	2.814	6,500
2022-05-05	3.330	3.350	3.230	3.340	2.849	5,472
2022-05-04	3.330	3.350	3.260	3.350	2.857	2,854
2022-05-03	3.240	3.300	3.220	3.280	2.797	6,978
2022-05-02	3.200	3.250	3.200	3.240	2.763	3,491
2022-04-29	3.250	3.250	3.200	3.250	2.772	2,680
2022-04-28	3.250	3.250	3.190	3.200	2.729	1,321
2022-04-27	3.180	3.250	3.170	3.170	2.704	2,519
2022-04-26	3.230	3.250	3.170	3.240	2.763	2,836
2022-04-25	3.150	3.260	3.120	3.260	2.780	1,354
2022-04-22	3.210	3.250	3.160	3.160	2.695	1,599
2022-04-21	3.260	3.260	3.170	3.240	2.763	2,177
2022-04-20	3.230	3.290	3.060	3.180	2.712	9,784
2022-04-19	3.170	3.270	3.110	3.260	2.780	12,048
2022-04-14	3.200	3.280	3.180	3.280	2.797	3,494
2022-04-13	3.310	3.340	3.200	3.200	2.729	12,466
2022-04-12	3.320	3.350	3.200	3.350	2.857	7,972
2022-04-11	3.320	3.380	3.310	3.350	2.857	5,461
2022-04-08	3.350	3.400	3.270	3.330	2.840	18,635
2022-04-07	3.270	3.430	3.240	3.370	2.874	31,028
2022-04-06	3.270	3.270	3.240	3.250	2.772	2,689
2022-04-05	3.250	3.270	3.210	3.220	2.746	2,857
2022-04-04	3.300	3.300	3.220	3.260	2.780	7,487
2022-04-01	3.270	3.410	3.190	3.250	2.772	22,160
2022-03-31	3.350	3.350	3.180	3.200	2.729	11,751
2022-03-30	3.250	3.360	3.170	3.360	2.866	36,899
2022-03-29	2.920	3.200	2.890	3.200	2.729	41,206
2022-03-28	2.970	2.970	2.950	2.970	2.533	1,139
2022-03-25	2.980	2.980	2.920	2.970	2.533	1,251
2022-03-24	2.980	2.980	2.930	2.980	2.542	604
2022-03-23	2.970	2.990	2.960	2.990	2.550	1,163
2022-03-22	2.970	2.980	2.970	2.980	2.542	1,076
2022-03-21	3.000	3.000	2.900	2.990	2.550	1,414
2022-03-18	3.000	3.000	2.960	3.000	2.559	3,246
2022-03-17	3.000	3.030	3.000	3.000	2.559	6,403
2022-03-16	2.950	3.000	2.940	3.000	2.559	4,638
2022-03-15	2.940	2.970	2.920	2.970	2.533	1,471
2022-03-14	2.950	2.970	2.900	2.950	2.516	5,238
2022-03-11	2.910	2.950	2.860	2.950	2.516	4,177
2022-03-10	2.900	2.910	2.830	2.910	2.482	1,290
2022-03-09	2.700	2.970	2.700	2.900	2.473	5,219
2022-03-08	2.650	2.700	2.600	2.700	2.303	4,990
2022-03-07	2.600	2.700	2.510	2.670	2.277	10,461
2022-03-04	2.950	2.950	2.640	2.700	2.303	18,483
2022-03-03	2.890	2.970	2.870	2.950	2.516	5,788
2022-03-02	2.940	3.120	2.890	2.990	2.550	4,738
2022-03-01	3.160	3.160	2.890	3.000	2.559	7,833
2022-02-28	3.080	3.100	2.890	3.030	2.584	7,913
2022-02-25	3.060	3.060	2.930	3.040	2.593	7,821
2022-02-24	2.990	3.100	2.810	2.900	2.473	20,111
2022-02-23	3.100	3.100	3.050	3.090	2.635	3,321
2022-02-22	2.990	3.090	2.990	3.070	2.618	10,000
2022-02-21	3.080	3.090	3.040	3.060	2.610	6,303
2022-02-18	3.120	3.130	3.090	3.130	2.669	980
2022-02-17	3.110	3.130	3.110	3.120	2.661	1,205
2022-02-16	3.130	3.130	3.070	3.130	2.669	1,895
2022-02-15	3.120	3.140	3.070	3.140	2.678	3,031
2022-02-14	3.100	3.100	2.990	3.090	2.635	9,144
2022-02-11	3.140	3.160	3.050	3.050	2.601	4,642
2022-02-10	3.100	3.120	3.070	3.090	2.635	3,248

← NewerPage 20 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.