Body One SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.910	0.910	0.910	0.910	0.910	61
2026-04-30	0.880	0.880	0.880	0.880	0.880	49
2026-04-29	0.880	0.880	0.880	0.880	0.880	49
2026-04-28	0.880	0.880	0.880	0.880	0.880	49
2026-04-27	0.880	0.880	0.880	0.880	0.880	150
2026-04-24	0.785	0.800	0.785	0.800	0.800	1,173
2026-04-23	0.910	0.920	0.910	0.920	0.920	1,422
2026-04-22	0.910	0.910	0.910	0.910	0.910	100
2026-04-21	0.910	0.910	0.910	0.910	0.910	120
2026-04-20	0.910	0.910	0.910	0.910	0.910	120
2026-04-17	0.920	0.920	0.920	0.920	0.920	119
2026-04-16	0.920	0.920	0.920	0.920	0.920	168
2026-04-15	0.900	0.900	0.900	0.900	0.900	1,310
2026-04-14	0.900	0.900	0.900	0.900	0.900	1,310
2026-04-13	0.900	0.900	0.900	0.900	0.900	1,310
2026-04-10	0.890	0.890	0.890	0.890	0.890	209
2026-04-09	0.895	0.895	0.895	0.895	0.895	1,111
2026-04-08	0.900	0.900	0.900	0.900	0.900	100
2026-04-07	0.900	0.900	0.900	0.900	0.900	100
2026-04-02	0.900	0.900	0.900	0.900	0.900	1,235
2026-04-01	0.965	0.965	0.965	0.965	0.965	8,604
2026-03-31	0.880	0.880	0.880	0.880	0.880	351
2026-03-30	0.850	0.850	0.850	0.850	0.850	355
2026-03-27	0.850	0.850	0.850	0.850	0.850	59
2026-03-26	0.800	0.800	0.800	0.800	0.800	1,511
2026-03-25	0.780	0.780	0.780	0.780	0.780	1,812
2026-03-24	0.780	0.780	0.780	0.780	0.780	1,812
2026-03-23	0.710	0.710	0.710	0.710	0.710	0
2026-03-20	0.710	0.710	0.710	0.710	0.710	0
2026-03-19	0.710	0.710	0.710	0.710	0.710	1,465
2026-03-18	0.650	0.650	0.650	0.650	0.650	2,012
2026-03-17	0.600	0.600	0.600	0.600	0.600	991
2026-03-16	0.600	0.600	0.600	0.600	0.600	991
2026-03-13	0.520	0.520	0.520	0.520	0.520	2,138
2026-03-12	0.520	0.520	0.520	0.520	0.520	2,138
2026-03-11	0.520	0.520	0.520	0.520	0.520	2,138
2026-03-10	0.520	0.520	0.520	0.520	0.520	2,138
2026-03-09	0.520	0.520	0.520	0.520	0.520	1,762
2026-03-06	0.500	0.500	0.500	0.500	0.500	38
2026-03-05	0.500	0.500	0.500	0.500	0.500	5,399
2026-03-04	0.500	0.500	0.500	0.500	0.500	5,399
2026-03-03	0.500	0.500	0.500	0.500	0.500	600
2026-03-02	0.500	0.500	0.500	0.500	0.500	5,000
2026-02-27	0.420	0.420	0.420	0.420	0.420	235
2026-02-26	0.420	0.420	0.420	0.420	0.420	127
2026-02-25	0.420	0.420	0.420	0.420	0.420	127
2026-02-24	0.420	0.420	0.420	0.420	0.420	327
2026-02-23	0.420	0.420	0.420	0.420	0.420	5,999
2026-02-20	0.460	0.460	0.460	0.460	0.460	2,000
2026-02-19	0.464	0.464	0.464	0.464	0.464	223
2026-02-18	0.464	0.464	0.464	0.464	0.464	223
2026-02-17	0.422	0.422	0.422	0.422	0.422	129
2026-02-16	0.420	0.462	0.420	0.462	0.462	8,201
2026-02-13	0.470	0.470	0.470	0.470	0.470	1,445
2026-02-12	0.470	0.470	0.470	0.470	0.470	1,445
2026-02-11	0.470	0.470	0.470	0.470	0.470	1,445
2026-02-10	0.470	0.470	0.470	0.470	0.470	1,445
2026-02-09	0.420	0.420	0.420	0.420	0.420	2,125
2026-02-06	0.420	0.420	0.420	0.420	0.420	2,125
2026-02-05	0.360	0.360	0.360	0.360	0.360	10

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.