Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.120	3.120	3.080	3.120	2.661	3,522
2022-02-08	3.160	3.190	3.060	3.120	2.661	10,401
2022-02-07	3.210	3.210	3.100	3.190	2.721	9,152
2022-02-04	3.160	3.170	3.110	3.120	2.661	7,934
2022-02-03	3.190	3.230	3.070	3.120	2.661	13,722
2022-02-02	3.260	3.260	3.050	3.190	2.721	26,587
2022-02-01	3.000	3.300	3.000	3.260	2.780	59,425
2022-01-31	3.010	3.010	2.920	2.970	2.533	15,955
2022-01-28	2.870	2.910	2.810	2.910	2.482	1,810
2022-01-27	2.890	2.950	2.810	2.900	2.473	4,858
2022-01-26	2.930	2.960	2.870	2.910	2.482	3,970
2022-01-25	2.860	2.940	2.820	2.930	2.499	3,713
2022-01-24	2.910	2.960	2.900	2.900	2.473	2,252
2022-01-21	2.890	2.920	2.840	2.910	2.482	5,503
2022-01-20	2.890	2.900	2.830	2.900	2.473	8,691
2022-01-19	2.880	2.890	2.840	2.880	2.456	7,897
2022-01-18	2.890	2.900	2.830	2.880	2.456	4,272
2022-01-17	2.800	2.890	2.800	2.890	2.465	9,503
2022-01-14	2.890	2.890	2.850	2.890	2.465	1,733
2022-01-13	2.860	2.890	2.850	2.890	2.465	1,457
2022-01-12	2.840	2.890	2.780	2.890	2.465	6,294
2022-01-11	2.770	2.840	2.770	2.840	2.422	2,779
2022-01-10	2.810	2.870	2.800	2.870	2.448	7,116
2022-01-07	2.860	2.860	2.720	2.840	2.422	3,911
2022-01-06	2.870	2.870	2.800	2.860	2.439	3,154
2022-01-05	2.790	2.850	2.780	2.840	2.422	6,881
2022-01-04	2.750	2.790	2.740	2.750	2.345	6,290
2022-01-03	2.720	2.730	2.690	2.730	2.328	3,054
2021-12-31	2.690	2.730	2.690	2.720	2.320	3,266
2021-12-30	2.700	2.700	2.690	2.690	2.294	2,993
2021-12-29	2.700	2.700	2.670	2.700	2.303	2,798
2021-12-28	2.640	2.690	2.640	2.690	2.294	3,394
2021-12-27	2.660	2.670	2.640	2.650	2.260	4,572
2021-12-24	2.660	2.660	2.630	2.650	2.260	3,440
2021-12-23	2.640	2.670	2.640	2.640	2.252	814
2021-12-22	2.660	2.680	2.590	2.640	2.252	4,416
2021-12-21	2.600	2.670	2.570	2.660	2.269	6,920
2021-12-20	2.590	2.600	2.570	2.600	2.217	2,951
2021-12-17	2.560	2.590	2.520	2.590	2.209	5,884
2021-12-16	2.500	2.570	2.490	2.560	2.183	7,212
2021-12-15	2.520	2.540	2.480	2.500	2.132	12,262
2021-12-14	2.590	2.590	2.510	2.530	2.158	6,898
2021-12-13	2.600	2.600	2.500	2.590	2.209	5,510
2021-12-10	2.600	2.600	2.520	2.600	2.217	5,510
2021-12-09	2.580	2.590	2.580	2.590	2.209	2,523
2021-12-08	2.590	2.590	2.500	2.540	2.166	3,416
2021-12-07	2.530	2.580	2.530	2.530	2.158	1,743
2021-12-06	2.540	2.580	2.420	2.530	2.158	5,042
2021-12-03	2.580	2.580	2.550	2.560	2.183	2,738
2021-12-02	2.430	2.550	2.430	2.510	2.141	4,296
2021-12-01	2.480	2.480	2.440	2.460	2.098	3,062
2021-11-30	2.480	2.480	2.330	2.450	2.090	9,229
2021-11-29	2.540	2.590	2.320	2.460	2.098	24,106
2021-11-26	2.530	2.580	2.480	2.540	2.166	9,004
2021-11-25	2.520	2.580	2.520	2.580	2.200	1,297
2021-11-24	2.600	2.600	2.530	2.550	2.175	2,330
2021-11-23	2.600	2.600	2.530	2.600	2.217	4,307
2021-11-22	2.620	2.620	2.520	2.590	2.209	3,490
2021-11-19	2.560	2.620	2.530	2.580	2.200	8,596
2021-11-18	2.630	2.630	2.540	2.560	2.183	7,287

← NewerPage 21 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.