Body One SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.320	0.320	0.320	0.320	0.320	2
2024-05-10	0.320	0.320	0.320	0.320	0.320	1
2024-05-07	0.320	0.320	0.320	0.320	0.320	157
2024-04-30	0.320	0.320	0.320	0.320	0.320	2
2024-04-29	0.320	0.320	0.320	0.320	0.320	6
2024-04-23	0.320	0.320	0.320	0.320	0.320	10
2024-04-17	0.320	0.320	0.320	0.320	0.320	1
2024-04-10	0.320	0.320	0.320	0.320	0.320	15
2024-04-05	0.320	0.320	0.320	0.320	0.320	11
2024-04-04	0.320	0.320	0.320	0.320	0.320	223
2024-03-27	0.318	0.318	0.318	0.318	0.318	843
2024-03-25	0.240	0.240	0.240	0.240	0.240	1,200
2024-03-01	0.340	0.340	0.340	0.340	0.340	167
2024-02-29	0.324	0.324	0.324	0.324	0.324	14
2024-02-26	0.324	0.324	0.324	0.324	0.324	3
2024-02-12	0.324	0.324	0.324	0.324	0.324	200
2024-02-07	0.268	0.268	0.268	0.268	0.268	201
2024-02-02	0.324	0.324	0.324	0.324	0.324	200
2024-02-01	0.324	0.324	0.324	0.324	0.324	324
2024-01-31	0.260	0.260	0.260	0.260	0.260	1,214
2024-01-25	0.360	0.360	0.360	0.360	0.360	3
2024-01-24	0.332	0.332	0.332	0.332	0.332	217
2024-01-22	0.252	0.252	0.252	0.252	0.252	2,000
2024-01-17	0.220	0.220	0.220	0.220	0.220	1,350
2024-01-16	0.220	0.220	0.220	0.220	0.220	2,382
2024-01-15	0.220	0.220	0.220	0.220	0.220	1,588
2024-01-05	0.380	0.380	0.380	0.380	0.380	54
2023-12-11	0.390	0.390	0.390	0.390	0.390	162
2023-12-06	0.366	0.366	0.366	0.366	0.366	149
2023-11-27	0.366	0.366	0.366	0.366	0.366	154
2023-11-06	0.350	0.350	0.350	0.350	0.350	247
2023-10-02	0.350	0.350	0.350	0.350	0.350	1,501
2023-09-01	0.350	0.350	0.350	0.350	0.350	289
2023-08-28	0.346	0.346	0.346	0.346	0.346	1
2023-08-21	0.350	0.350	0.350	0.350	0.350	23
2023-08-01	0.350	0.350	0.350	0.350	0.350	1
2023-07-21	0.338	0.338	0.338	0.338	0.338	211
2023-07-20	0.252	0.252	0.252	0.252	0.252	300
2023-06-30	0.350	0.350	0.350	0.350	0.350	130
2023-06-29	0.350	0.350	0.350	0.350	0.350	210
2023-06-27	0.290	0.290	0.290	0.290	0.290	1,650
2023-06-14	0.350	0.350	0.350	0.350	0.350	257
2023-06-05	0.350	0.350	0.350	0.350	0.350	190
2023-05-29	0.348	0.348	0.348	0.348	0.348	1,000
2023-05-23	0.350	0.350	0.350	0.350	0.350	27
2023-05-18	0.350	0.350	0.350	0.350	0.350	50
2023-05-16	0.350	0.350	0.350	0.350	0.350	200
2023-05-09	0.310	0.310	0.310	0.310	0.310	867
2023-05-08	0.390	0.390	0.390	0.390	0.390	2
2023-04-25	0.390	0.390	0.390	0.390	0.390	20
2023-04-19	0.390	0.390	0.390	0.390	0.390	8
2023-04-13	0.390	0.390	0.390	0.390	0.390	20
2023-04-11	0.390	0.390	0.390	0.390	0.390	22
2023-03-20	0.390	0.390	0.390	0.390	0.390	256
2023-03-17	0.390	0.390	0.390	0.390	0.390	10
2023-03-16	0.390	0.390	0.390	0.390	0.390	22
2023-03-15	0.340	0.340	0.340	0.340	0.340	2,000
2023-03-08	0.338	0.390	0.338	0.390	0.390	1,022
2023-03-06	0.338	0.390	0.338	0.390	0.390	423
2023-02-27	0.390	0.390	0.390	0.390	0.390	21

← NewerPage 8 of 10 · 577 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.