Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.080 | 4.140 | 3.920 | 4.070 | 3.894 | 18,180 |
| 2025-11-05 | 4.120 | 4.150 | 4.090 | 4.150 | 3.971 | 2,231 |
| 2025-11-04 | 4.190 | 4.190 | 4.100 | 4.150 | 3.971 | 4,558 |
| 2025-11-03 | 4.250 | 4.250 | 4.120 | 4.180 | 4.000 | 2,493 |
| 2025-10-31 | 4.210 | 4.240 | 4.120 | 4.240 | 4.057 | 3,339 |
| 2025-10-30 | 4.240 | 4.240 | 4.170 | 4.210 | 4.028 | 4,971 |
| 2025-10-29 | 4.250 | 4.250 | 4.200 | 4.240 | 4.057 | 2,620 |
| 2025-10-28 | 4.260 | 4.340 | 4.220 | 4.270 | 4.086 | 5,860 |
| 2025-10-27 | 4.300 | 4.360 | 4.250 | 4.340 | 4.153 | 11,142 |
| 2025-10-24 | 4.200 | 4.320 | 4.200 | 4.320 | 4.134 | 27,778 |
| 2025-10-23 | 4.180 | 4.240 | 4.130 | 4.210 | 4.028 | 5,823 |
| 2025-10-22 | 4.100 | 4.230 | 4.100 | 4.180 | 4.000 | 1,298 |
| 2025-10-21 | 4.150 | 4.240 | 4.080 | 4.240 | 4.057 | 9,190 |
| 2025-10-20 | 4.200 | 4.240 | 4.150 | 4.240 | 4.057 | 7,061 |
← NewerPage 5 of 5 · 254 trading days
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.