Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.320 | 5.320 | 5.120 | 5.260 | 5.033 | 7,575 |
| 2026-02-02 | 5.200 | 5.280 | 5.180 | 5.260 | 5.033 | 3,107 |
| 2026-01-30 | 5.260 | 5.260 | 5.180 | 5.240 | 5.014 | 2,605 |
| 2026-01-29 | 5.300 | 5.360 | 5.220 | 5.260 | 5.033 | 6,744 |
| 2026-01-28 | 5.220 | 5.300 | 5.220 | 5.300 | 5.071 | 2,448 |
| 2026-01-27 | 5.280 | 5.360 | 5.220 | 5.340 | 5.110 | 6,338 |
| 2026-01-26 | 5.260 | 5.300 | 5.140 | 5.300 | 5.071 | 5,901 |
| 2026-01-23 | 5.260 | 5.260 | 5.140 | 5.260 | 5.033 | 3,607 |
| 2026-01-22 | 5.200 | 5.300 | 5.160 | 5.240 | 5.014 | 9,534 |
| 2026-01-21 | 5.120 | 5.200 | 5.120 | 5.180 | 4.956 | 2,210 |
| 2026-01-20 | 5.220 | 5.220 | 5.040 | 5.180 | 4.956 | 10,069 |
| 2026-01-19 | 5.280 | 5.280 | 5.040 | 5.240 | 5.014 | 18,331 |
| 2026-01-16 | 5.300 | 5.300 | 5.200 | 5.300 | 5.071 | 3,594 |
| 2026-01-15 | 5.240 | 5.300 | 5.240 | 5.300 | 5.071 | 6,204 |
| 2026-01-14 | 5.180 | 5.280 | 5.180 | 5.240 | 5.014 | 6,083 |
| 2026-01-13 | 5.200 | 5.240 | 5.140 | 5.240 | 5.014 | 6,532 |
| 2026-01-12 | 5.200 | 5.220 | 5.120 | 5.200 | 4.976 | 11,390 |
| 2026-01-09 | 5.220 | 5.220 | 5.100 | 5.220 | 4.995 | 8,776 |
| 2026-01-08 | 5.180 | 5.240 | 5.120 | 5.200 | 4.976 | 11,206 |
| 2026-01-07 | 5.380 | 5.460 | 5.140 | 5.300 | 5.071 | 31,979 |
| 2026-01-06 | 4.850 | 5.320 | 4.830 | 5.280 | 5.052 | 69,977 |
| 2026-01-05 | 4.610 | 4.850 | 4.560 | 4.850 | 4.641 | 88,900 |
| 2026-01-02 | 4.450 | 4.520 | 4.330 | 4.500 | 4.306 | 12,092 |
| 2025-12-31 | 4.300 | 4.410 | 4.300 | 4.410 | 4.220 | 3,840 |
| 2025-12-30 | 4.380 | 4.480 | 4.300 | 4.300 | 4.114 | 26,881 |
| 2025-12-29 | 4.250 | 4.400 | 4.250 | 4.380 | 4.191 | 18,411 |
| 2025-12-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.162 | 5 |
| 2025-12-23 | 4.350 | 4.350 | 4.270 | 4.320 | 4.134 | 1,205 |
| 2025-12-22 | 4.400 | 4.400 | 4.300 | 4.370 | 4.181 | 9,910 |
| 2025-12-19 | 4.390 | 4.420 | 4.310 | 4.420 | 4.229 | 6,171 |
| 2025-12-18 | 4.290 | 4.400 | 4.290 | 4.400 | 4.210 | 7,453 |
| 2025-12-17 | 4.360 | 4.380 | 4.290 | 4.360 | 4.172 | 1,056 |
| 2025-12-16 | 4.320 | 4.370 | 4.280 | 4.350 | 4.162 | 8,290 |
| 2025-12-15 | 4.390 | 4.390 | 4.300 | 4.360 | 4.172 | 7,100 |
| 2025-12-12 | 4.320 | 4.400 | 4.260 | 4.390 | 4.201 | 4,526 |
| 2025-12-11 | 4.320 | 4.320 | 4.240 | 4.300 | 4.114 | 459 |
| 2025-12-10 | 4.260 | 4.360 | 4.250 | 4.320 | 4.134 | 2,034 |
| 2025-12-09 | 4.250 | 4.400 | 4.250 | 4.360 | 4.172 | 9,001 |
| 2025-12-08 | 4.350 | 4.350 | 4.220 | 4.320 | 4.134 | 2,810 |
| 2025-12-05 | 4.300 | 4.360 | 4.220 | 4.360 | 4.172 | 5,535 |
| 2025-12-04 | 4.270 | 4.300 | 4.200 | 4.300 | 4.114 | 10,032 |
| 2025-12-03 | 4.270 | 4.270 | 4.180 | 4.260 | 4.076 | 7,784 |
| 2025-12-02 | 4.250 | 4.280 | 4.170 | 4.240 | 4.057 | 12,158 |
| 2025-12-01 | 4.170 | 4.240 | 4.140 | 4.220 | 4.038 | 1,422 |
| 2025-11-28 | 4.130 | 4.180 | 4.130 | 4.140 | 3.961 | 689 |
| 2025-11-27 | 4.190 | 4.190 | 4.120 | 4.120 | 3.942 | 423 |
| 2025-11-26 | 4.160 | 4.190 | 4.090 | 4.190 | 4.009 | 7,017 |
| 2025-11-25 | 4.160 | 4.200 | 4.150 | 4.190 | 4.009 | 4,482 |
| 2025-11-24 | 4.140 | 4.200 | 4.060 | 4.160 | 3.980 | 5,574 |
| 2025-11-21 | 4.080 | 4.140 | 4.020 | 4.140 | 3.961 | 3,948 |
| 2025-11-20 | 4.080 | 4.130 | 4.080 | 4.130 | 3.952 | 5,793 |
| 2025-11-19 | 4.130 | 4.130 | 4.070 | 4.110 | 3.933 | 36 |
| 2025-11-18 | 4.130 | 4.130 | 4.050 | 4.120 | 3.942 | 590 |
| 2025-11-17 | 4.130 | 4.130 | 4.030 | 4.130 | 3.952 | 3,921 |
| 2025-11-14 | 4.140 | 4.140 | 4.060 | 4.120 | 3.942 | 468 |
| 2025-11-13 | 4.060 | 4.120 | 4.060 | 4.120 | 3.942 | 1,266 |
| 2025-11-12 | 4.140 | 4.140 | 4.050 | 4.100 | 3.923 | 838 |
| 2025-11-11 | 4.060 | 4.140 | 4.060 | 4.140 | 3.961 | 1,927 |
| 2025-11-10 | 4.050 | 4.130 | 4.010 | 4.100 | 3.923 | 606 |
| 2025-11-07 | 4.080 | 4.140 | 4.010 | 4.140 | 3.961 | 1,760 |
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.