Bourse Direct SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.280 | 4.390 | 4.280 | 4.390 | 4.008 | 3,792 |
| 2024-11-27 | 4.430 | 4.430 | 4.280 | 4.400 | 4.017 | 1,020 |
| 2024-11-26 | 4.470 | 4.470 | 4.270 | 4.440 | 4.054 | 289 |
| 2024-11-25 | 4.350 | 4.480 | 4.270 | 4.470 | 4.081 | 1,682 |
| 2024-11-22 | 4.450 | 4.450 | 4.420 | 4.430 | 4.044 | 466 |
| 2024-11-21 | 4.340 | 4.470 | 4.340 | 4.450 | 4.063 | 644 |
| 2024-11-20 | 4.440 | 4.440 | 4.340 | 4.340 | 3.962 | 1,565 |
| 2024-11-19 | 4.490 | 4.490 | 4.340 | 4.440 | 4.054 | 1,921 |
| 2024-11-18 | 4.370 | 4.490 | 4.340 | 4.490 | 4.099 | 1,107 |
| 2024-11-15 | 4.200 | 4.360 | 4.200 | 4.350 | 3.971 | 1,251 |
| 2024-11-14 | 4.380 | 4.400 | 4.200 | 4.370 | 3.990 | 6,345 |
| 2024-11-13 | 4.320 | 4.360 | 4.200 | 4.250 | 3.880 | 5,619 |
| 2024-11-12 | 4.400 | 4.400 | 4.250 | 4.380 | 3.999 | 988 |
| 2024-11-11 | 4.400 | 4.400 | 4.240 | 4.400 | 4.017 | 14,441 |
| 2024-11-08 | 4.400 | 4.400 | 4.390 | 4.400 | 4.017 | 3,385 |
| 2024-11-07 | 4.400 | 4.400 | 4.390 | 4.390 | 4.008 | 263 |
| 2024-11-06 | 4.380 | 4.400 | 4.320 | 4.400 | 4.017 | 4,343 |
| 2024-11-05 | 4.400 | 4.400 | 4.250 | 4.380 | 3.999 | 64,856 |
| 2024-11-04 | 4.600 | 4.600 | 4.400 | 4.400 | 4.017 | 4,539 |
| 2024-11-01 | 4.500 | 4.600 | 4.460 | 4.600 | 4.200 | 891 |
| 2024-10-31 | 4.650 | 4.650 | 4.460 | 4.460 | 4.072 | 4,264 |
| 2024-10-30 | 4.610 | 4.690 | 4.480 | 4.480 | 4.090 | 10,399 |
| 2024-10-29 | 4.700 | 4.710 | 4.570 | 4.640 | 4.236 | 1,231 |
| 2024-10-28 | 4.730 | 4.730 | 4.520 | 4.700 | 4.291 | 3,205 |
| 2024-10-25 | 4.760 | 4.760 | 4.550 | 4.630 | 4.227 | 5,035 |
| 2024-10-24 | 4.700 | 4.770 | 4.650 | 4.770 | 4.355 | 4,685 |
| 2024-10-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.291 | 513 |
| 2024-10-22 | 4.740 | 4.740 | 4.500 | 4.700 | 4.291 | 63,037 |
| 2024-10-21 | 4.750 | 4.820 | 4.640 | 4.820 | 4.400 | 1,863 |
| 2024-10-18 | 4.790 | 4.800 | 4.760 | 4.780 | 4.364 | 5,260 |
| 2024-10-17 | 4.800 | 4.800 | 4.600 | 4.750 | 4.337 | 3,891 |
| 2024-10-16 | 4.850 | 4.900 | 4.700 | 4.750 | 4.337 | 10,466 |
| 2024-10-15 | 4.620 | 4.700 | 4.550 | 4.700 | 4.291 | 6,360 |
| 2024-10-14 | 4.740 | 4.830 | 4.620 | 4.620 | 4.218 | 9,859 |
| 2024-10-11 | 5.000 | 5.000 | 4.660 | 4.730 | 4.318 | 7,435 |
| 2024-10-10 | 5.020 | 5.020 | 4.630 | 5.000 | 4.565 | 6,803 |
| 2024-10-09 | 5.020 | 5.020 | 4.920 | 4.950 | 4.519 | 604 |
| 2024-10-08 | 5.020 | 5.020 | 4.920 | 4.990 | 4.556 | 1,474 |
| 2024-10-07 | 5.020 | 5.020 | 4.980 | 5.020 | 4.583 | 1,068 |
| 2024-10-04 | 5.060 | 5.080 | 4.930 | 5.020 | 4.583 | 1,091 |
| 2024-10-03 | 5.020 | 5.060 | 4.950 | 4.950 | 4.519 | 1,794 |
| 2024-10-02 | 4.910 | 5.020 | 4.910 | 5.020 | 4.583 | 213 |
| 2024-10-01 | 5.020 | 5.020 | 4.950 | 4.980 | 4.547 | 2,931 |
| 2024-09-30 | 5.140 | 5.160 | 4.950 | 5.080 | 4.638 | 16,149 |
| 2024-09-27 | 5.040 | 5.220 | 4.950 | 5.180 | 4.729 | 3,878 |
| 2024-09-26 | 5.140 | 5.140 | 4.990 | 5.000 | 4.565 | 4,285 |
| 2024-09-25 | 5.220 | 5.220 | 5.000 | 5.000 | 4.565 | 4,350 |
| 2024-09-24 | 5.200 | 5.200 | 5.080 | 5.160 | 4.711 | 168 |
| 2024-09-23 | 5.060 | 5.200 | 5.040 | 5.180 | 4.729 | 52,679 |
| 2024-09-20 | 5.100 | 5.200 | 5.100 | 5.160 | 4.711 | 766 |
| 2024-09-19 | 5.200 | 5.200 | 5.080 | 5.200 | 4.747 | 658 |
| 2024-09-18 | 5.200 | 5.220 | 5.080 | 5.220 | 4.766 | 847 |
| 2024-09-17 | 5.060 | 5.200 | 5.060 | 5.160 | 4.711 | 457 |
| 2024-09-16 | 5.220 | 5.220 | 5.040 | 5.200 | 4.747 | 1,622 |
| 2024-09-13 | 5.200 | 5.200 | 5.060 | 5.200 | 4.747 | 400 |
| 2024-09-12 | 5.200 | 5.220 | 5.060 | 5.220 | 4.766 | 1,153 |
| 2024-09-11 | 5.180 | 5.240 | 5.080 | 5.220 | 4.766 | 746 |
| 2024-09-10 | 5.100 | 5.200 | 5.020 | 5.200 | 4.747 | 1,440 |
| 2024-09-09 | 5.100 | 5.200 | 5.100 | 5.100 | 4.656 | 528 |
| 2024-09-06 | 5.180 | 5.240 | 5.020 | 5.200 | 4.747 | 863 |
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.