Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.930	5.080	4.930	5.040	4.822	5,129
2026-04-29	4.980	4.980	4.940	4.970	4.756	1,056
2026-04-28	4.930	4.990	4.930	4.980	4.765	1,452
2026-04-27	5.000	5.000	4.940	4.970	4.756	1,982
2026-04-24	4.920	5.080	4.890	5.000	4.784	4,574
2026-04-23	5.040	5.040	4.870	4.920	4.708	10,827
2026-04-22	5.100	5.100	4.970	5.060	4.842	5,265
2026-04-21	5.120	5.180	4.970	5.060	4.842	4,820
2026-04-20	5.200	5.200	4.980	5.100	4.880	27,843
2026-04-17	5.200	5.200	5.120	5.200	4.976	8,649
2026-04-16	5.080	5.160	5.040	5.160	4.937	12,319
2026-04-15	5.000	5.100	5.000	5.060	4.842	7,049
2026-04-14	5.060	5.080	4.930	5.080	4.861	5,325
2026-04-13	4.860	5.060	4.860	5.060	4.842	4,224
2026-04-10	4.950	5.060	4.880	4.960	4.746	2,761
2026-04-09	4.800	4.900	4.700	4.900	4.689	9,763
2026-04-08	4.850	4.850	4.600	4.780	4.574	9,678
2026-04-07	4.530	4.810	4.530	4.750	4.545	4,559
2026-04-02	4.680	4.680	4.520	4.660	4.459	3,036
2026-04-01	4.460	4.710	4.450	4.680	4.478	20,904
2026-03-31	4.430	4.440	4.360	4.440	4.248	632
2026-03-30	4.360	4.430	4.360	4.370	4.181	1,909
2026-03-27	4.440	4.440	4.360	4.430	4.239	1,993
2026-03-26	4.420	4.500	4.370	4.380	4.191	4,029
2026-03-25	4.500	4.560	4.420	4.450	4.258	4,027
2026-03-24	4.570	4.570	4.450	4.450	4.258	3,967
2026-03-23	4.450	4.570	4.350	4.540	4.344	10,500
2026-03-20	4.500	4.570	4.420	4.420	4.229	3,139
2026-03-19	4.640	4.650	4.410	4.550	4.354	9,779
2026-03-18	4.720	4.790	4.600	4.680	4.478	14,867
2026-03-17	4.800	4.800	4.680	4.800	4.593	3,546
2026-03-16	4.720	4.830	4.610	4.810	4.602	6,877
2026-03-13	4.840	4.850	4.750	4.760	4.555	1,087
2026-03-12	4.890	4.890	4.800	4.830	4.622	931
2026-03-11	4.890	4.890	4.730	4.840	4.631	3,315
2026-03-10	4.900	4.900	4.820	4.900	4.689	5,111
2026-03-09	4.890	5.060	4.820	4.900	4.689	14,104
2026-03-06	5.080	5.080	4.950	5.020	4.803	4,726
2026-03-05	4.930	5.080	4.930	5.060	4.842	766
2026-03-04	4.810	4.950	4.810	4.930	4.717	6,412
2026-03-03	5.000	5.060	4.860	4.980	4.765	3,418
2026-03-02	5.000	5.100	4.980	5.080	4.861	5,666
2026-02-27	5.020	5.120	5.000	5.120	4.899	2,650
2026-02-26	5.140	5.140	5.020	5.100	4.880	811
2026-02-25	5.160	5.160	5.000	5.120	4.899	2,136
2026-02-24	5.100	5.180	5.000	5.160	4.937	3,734
2026-02-23	5.180	5.200	5.100	5.180	4.956	5,607
2026-02-20	5.180	5.200	5.000	5.180	4.956	3,170
2026-02-19	5.000	5.140	5.000	5.140	4.918	1,340
2026-02-18	5.040	5.140	5.000	5.120	4.899	3,176
2026-02-17	4.980	5.180	4.880	5.140	4.918	9,745
2026-02-16	4.890	4.970	4.820	4.970	4.756	5,081
2026-02-13	4.910	4.910	4.850	4.850	4.641	3,290
2026-02-12	4.990	4.990	4.850	4.920	4.708	15,437
2026-02-11	5.140	5.200	4.930	4.990	4.775	11,768
2026-02-10	5.160	5.240	5.140	5.200	4.976	2,114
2026-02-09	5.300	5.300	5.120	5.200	4.976	4,461
2026-02-06	5.200	5.300	5.180	5.280	5.052	2,317
2026-02-05	5.300	5.320	5.220	5.300	5.071	1,488
2026-02-04	5.200	5.300	5.180	5.300	5.071	4,505

← NewerPage 3 of 5 · 254 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.