Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.280	4.280	4.240	4.260	4.076	1,528
2025-08-13	4.280	4.280	4.230	4.280	4.095	3,501
2025-08-12	4.300	4.300	4.290	4.290	4.105	366
2025-08-11	4.310	4.310	4.240	4.300	4.114	5,671
2025-08-08	4.260	4.310	4.260	4.310	4.124	6,085
2025-08-07	4.310	4.310	4.250	4.310	4.124	2,060
2025-08-06	4.280	4.330	4.200	4.310	4.124	8,090
2025-08-05	4.250	4.300	4.220	4.280	4.095	1,816
2025-08-04	4.180	4.330	4.160	4.300	4.114	12,964
2025-08-01	4.270	4.270	4.200	4.200	4.019	12,451
2025-07-31	4.270	4.310	4.220	4.290	4.105	5,037
2025-07-30	4.370	4.370	4.270	4.310	4.124	10,494
2025-07-29	4.360	4.420	4.340	4.380	4.191	12,781
2025-07-28	4.280	4.360	4.270	4.310	4.124	5,345
2025-07-25	4.270	4.330	4.270	4.330	4.143	922
2025-07-24	4.320	4.350	4.270	4.340	4.153	4,889
2025-07-23	4.300	4.350	4.280	4.310	4.124	3,559
2025-07-22	4.340	4.370	4.300	4.340	4.153	2,891
2025-07-21	4.370	4.380	4.330	4.370	4.181	285
2025-07-18	4.380	4.400	4.320	4.370	4.181	3,165
2025-07-17	4.390	4.390	4.310	4.380	4.191	852
2025-07-16	4.390	4.390	4.300	4.350	4.162	2,677
2025-07-15	4.360	4.390	4.320	4.320	4.134	4,432
2025-07-14	4.360	4.440	4.360	4.390	4.201	1,683
2025-07-11	4.380	4.440	4.360	4.440	4.248	5,804
2025-07-10	4.400	4.410	4.360	4.400	4.210	1,589
2025-07-09	4.410	4.470	4.360	4.400	4.210	4,114
2025-07-08	4.460	4.480	4.380	4.480	4.287	8,660
2025-07-07	4.380	4.450	4.360	4.450	4.258	7,048
2025-07-04	4.350	4.420	4.350	4.420	4.229	4,049
2025-07-03	4.380	4.390	4.330	4.390	4.201	2,418
2025-07-02	4.360	4.390	4.310	4.380	4.191	22,309
2025-07-01	4.370	4.380	4.310	4.350	4.162	5,953
2025-06-30	4.300	4.350	4.290	4.350	4.162	6,983
2025-06-27	4.290	4.290	4.220	4.290	4.105	4,966
2025-06-26	4.210	4.280	4.180	4.280	4.095	6,768
2025-06-25	4.220	4.220	4.150	4.190	4.009	3,141
2025-06-24	4.160	4.220	4.160	4.210	4.028	1,722
2025-06-23	4.190	4.220	4.170	4.170	3.990	2,518
2025-06-20	4.120	4.190	4.120	4.120	3.942	33,975
2025-06-19	4.200	4.200	4.100	4.170	3.990	3,086
2025-06-18	4.120	4.200	4.110	4.200	4.019	6,760
2025-06-17	4.190	4.190	4.130	4.170	3.990	861
2025-06-16	4.150	4.190	4.090	4.100	3.923	10,480
2025-06-13	4.190	4.220	4.170	4.170	3.990	6,102
2025-06-12	4.190	4.200	4.170	4.200	4.019	1,571
2025-06-11	4.210	4.210	4.180	4.180	4.000	860
2025-06-10	4.220	4.220	4.170	4.170	3.990	1,909
2025-06-09	4.200	4.220	4.170	4.220	4.038	2,052
2025-06-06	4.220	4.240	4.180	4.200	4.019	4,143
2025-06-05	4.190	4.230	4.170	4.180	4.000	6,476
2025-06-04	4.230	4.230	4.180	4.180	4.000	11,924
2025-06-03	4.240	4.240	4.200	4.220	4.038	4,928
2025-06-02	4.260	4.260	4.230	4.240	4.057	2,776
2025-05-30	4.220	4.260	4.210	4.250	4.067	6,472
2025-05-29	4.250	4.250	4.210	4.210	4.028	9,085
2025-05-28	4.170	4.240	4.160	4.210	4.028	12,367
2025-05-27	4.240	4.260	4.180	4.180	4.000	9,080
2025-05-26	4.240	4.290	4.230	4.260	4.076	9,517
2025-05-23	4.350	4.410	4.320	4.360	3.980	14,969

← NewerPage 6 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.