Bourse Direct SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	4.550	4.580	4.480	4.570	4.172	5,858
2025-02-24	4.570	4.570	4.520	4.550	4.154	1,755
2025-02-21	4.570	4.570	4.510	4.570	4.172	1,936
2025-02-20	4.580	4.580	4.500	4.570	4.172	2,292
2025-02-19	4.570	4.570	4.500	4.550	4.154	2,218
2025-02-18	4.580	4.600	4.500	4.580	4.181	6,466
2025-02-17	4.600	4.600	4.500	4.590	4.190	6,103
2025-02-14	4.570	4.600	4.510	4.600	4.200	4,080
2025-02-13	4.500	4.600	4.490	4.550	4.154	10,631
2025-02-12	4.580	4.580	4.500	4.580	4.181	3,300
2025-02-11	4.540	4.600	4.500	4.600	4.200	1,824
2025-02-10	4.520	4.580	4.480	4.580	4.181	5,761
2025-02-07	4.600	4.600	4.500	4.580	4.181	7,178
2025-02-06	4.600	4.650	4.490	4.600	4.200	4,093
2025-02-05	4.610	4.670	4.570	4.630	4.227	1,768
2025-02-04	4.600	4.630	4.510	4.610	4.209	7,441
2025-02-03	4.470	4.600	4.470	4.600	4.200	3,376
2025-01-31	4.500	4.590	4.460	4.550	4.154	5,647
2025-01-30	4.540	4.540	4.510	4.510	4.117	1,289
2025-01-29	4.540	4.550	4.460	4.540	4.145	2,872
2025-01-28	4.590	4.590	4.380	4.560	4.163	6,877
2025-01-27	4.660	4.660	4.320	4.580	4.181	26,118
2025-01-24	4.720	4.780	4.550	4.670	4.263	8,599
2025-01-23	4.720	4.730	4.600	4.730	4.318	2,899
2025-01-22	4.800	4.800	4.570	4.720	4.309	6,565
2025-01-21	4.800	4.840	4.700	4.800	4.382	21,081
2025-01-20	4.870	4.870	4.720	4.800	4.382	5,646
2025-01-17	4.800	4.870	4.640	4.850	4.428	9,000
2025-01-16	4.780	4.880	4.630	4.820	4.400	9,531
2025-01-15	4.530	4.730	4.520	4.700	4.291	3,648
2025-01-14	4.620	4.680	4.550	4.660	4.254	2,175
2025-01-13	4.510	4.680	4.510	4.620	4.218	384
2025-01-10	4.650	4.690	4.520	4.690	4.282	1,803
2025-01-09	4.600	4.650	4.590	4.650	4.245	2,378
2025-01-08	4.590	4.600	4.450	4.600	4.200	6,240
2025-01-07	4.700	4.730	4.510	4.600	4.200	4,228
2025-01-06	4.680	4.740	4.600	4.700	4.291	5,481
2025-01-03	4.430	4.680	4.430	4.600	4.200	12,870
2025-01-02	4.350	4.530	4.300	4.420	4.035	2,569
2024-12-31	4.340	4.350	4.270	4.350	3.971	494
2024-12-30	4.350	4.350	4.260	4.350	3.971	1,167
2024-12-27	4.340	4.350	4.260	4.350	3.971	2,810
2024-12-24	4.300	4.340	4.250	4.330	3.953	1,185
2024-12-23	4.340	4.340	4.210	4.220	3.853	747
2024-12-20	4.350	4.350	4.150	4.350	3.971	1,435
2024-12-19	4.410	4.410	4.140	4.400	4.017	4,002
2024-12-18	4.600	4.600	4.370	4.410	4.026	2,288
2024-12-17	4.340	4.650	4.200	4.200	3.834	7,931
2024-12-16	4.160	4.350	4.160	4.340	3.962	830
2024-12-13	4.280	4.380	4.170	4.360	3.980	3,514
2024-12-12	4.180	4.390	4.180	4.390	4.008	1,098
2024-12-11	4.220	4.220	4.160	4.200	3.834	1,868
2024-12-10	4.210	4.220	4.080	4.210	3.844	1,864
2024-12-09	4.200	4.220	4.060	4.220	3.853	8,966
2024-12-06	4.160	4.230	4.160	4.220	3.853	5,642
2024-12-05	4.230	4.230	4.110	4.200	3.834	2,410
2024-12-04	4.230	4.230	4.050	4.230	3.862	4,438
2024-12-03	4.170	4.290	4.170	4.240	3.871	2,729
2024-12-02	4.300	4.370	4.170	4.200	3.834	2,423
2024-11-29	4.300	4.380	4.170	4.380	3.999	5,162

← NewerPage 8 of 22 · 1,284 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.