Bourse Direct SA historical data

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

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
2025-10-17	4.150	4.250	4.150	4.240	4.057	5,659
2025-10-16	4.100	4.250	4.050	4.250	4.067	101,784
2025-10-15	4.000	4.100	4.000	4.100	3.923	27,164
2025-10-14	3.980	4.070	3.980	3.980	3.808	31,856
2025-10-13	4.000	4.000	3.980	4.000	3.827	1,423
2025-10-10	3.680	4.000	3.680	4.000	3.827	28,382
2025-10-09	3.940	3.940	3.740	3.740	3.579	17,591
2025-10-08	4.030	4.030	3.910	3.940	3.770	14,370
2025-10-07	4.060	4.060	4.000	4.040	3.866	16,931
2025-10-06	4.090	4.090	4.050	4.050	3.875	2,879
2025-10-03	4.150	4.150	4.050	4.080	3.904	13,390
2025-10-02	4.240	4.240	4.130	4.150	3.971	3,773
2025-10-01	4.180	4.230	4.110	4.190	4.009	4,435
2025-09-30	4.130	4.160	4.120	4.130	3.952	6,388
2025-09-29	4.110	4.190	4.110	4.170	3.990	2,597
2025-09-26	4.190	4.190	4.110	4.140	3.961	6,971
2025-09-25	4.190	4.190	4.140	4.140	3.961	3,291
2025-09-24	4.200	4.210	4.170	4.180	4.000	1,811
2025-09-23	4.180	4.210	4.160	4.200	4.019	631
2025-09-22	4.230	4.230	4.180	4.230	4.047	875
2025-09-19	4.160	4.240	4.160	4.240	4.057	1,435
2025-09-18	4.200	4.200	4.160	4.190	4.009	2,600
2025-09-17	4.160	4.200	4.160	4.190	4.009	1,440
2025-09-16	4.190	4.190	4.150	4.190	4.009	392
2025-09-15	4.140	4.190	4.140	4.190	4.009	759
2025-09-12	4.150	4.210	4.140	4.190	4.009	1,447
2025-09-11	4.210	4.210	4.160	4.200	4.019	1,034
2025-09-10	4.200	4.210	4.200	4.210	4.028	82
2025-09-09	4.140	4.200	4.140	4.200	4.019	2,601
2025-09-08	4.200	4.200	4.130	4.140	3.961	3,045
2025-09-05	4.180	4.220	4.110	4.140	3.961	4,844
2025-09-04	4.200	4.250	4.190	4.190	4.009	2,361
2025-09-03	4.230	4.230	4.180	4.200	4.019	2,109
2025-09-02	4.190	4.240	4.180	4.190	4.009	1,123
2025-09-01	4.220	4.260	4.190	4.240	4.057	3,995
2025-08-29	4.230	4.290	4.220	4.260	4.076	2,905
2025-08-28	4.300	4.300	4.250	4.300	4.114	2,393
2025-08-27	4.230	4.300	4.220	4.270	4.086	5,682
2025-08-26	4.270	4.300	4.250	4.250	4.067	3,202
2025-08-25	4.260	4.300	4.260	4.300	4.114	1,365
2025-08-22	4.290	4.310	4.250	4.310	4.124	3,816
2025-08-21	4.290	4.300	4.250	4.290	4.105	2,435
2025-08-20	4.290	4.290	4.250	4.290	4.105	2,094
2025-08-19	4.260	4.290	4.250	4.290	4.105	594
2025-08-18	4.270	4.300	4.270	4.270	4.086	907
2025-08-15	4.280	4.280	4.260	4.280	4.095	166

← NewerPage 5 of 22 · 1,283 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.