Body One SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.390	0.390	0.390	0.390	0.390	20
2023-02-17	0.390	0.390	0.390	0.390	0.390	22
2023-02-16	0.312	0.312	0.312	0.312	0.312	95
2023-02-15	0.390	0.390	0.390	0.390	0.390	25
2023-02-13	0.312	0.312	0.312	0.312	0.312	370
2023-02-09	0.350	0.350	0.350	0.350	0.350	1,000
2023-02-08	0.390	0.390	0.390	0.390	0.390	25
2023-02-07	0.330	0.330	0.330	0.330	0.330	1,500
2023-02-06	0.330	0.330	0.330	0.330	0.330	351
2023-02-01	0.400	0.400	0.400	0.400	0.400	55
2023-01-23	0.390	0.390	0.390	0.390	0.390	30
2023-01-19	0.390	0.390	0.390	0.390	0.390	30
2023-01-17	0.390	0.390	0.390	0.390	0.390	100
2023-01-16	0.390	0.390	0.390	0.390	0.390	1
2023-01-13	0.300	0.300	0.300	0.300	0.300	230
2023-01-12	0.390	0.390	0.390	0.390	0.390	200
2023-01-06	0.390	0.390	0.390	0.390	0.390	100
2022-12-27	0.390	0.390	0.390	0.390	0.390	20
2022-12-21	0.390	0.390	0.390	0.390	0.390	7
2022-12-20	0.390	0.390	0.390	0.390	0.390	124
2022-12-06	0.410	0.410	0.410	0.410	0.410	180
2022-12-05	0.410	0.410	0.410	0.410	0.410	20
2022-12-02	0.410	0.410	0.410	0.410	0.410	71
2022-11-21	0.410	0.410	0.410	0.410	0.410	211
2022-11-17	0.410	0.410	0.410	0.410	0.410	21
2022-11-14	0.326	0.326	0.326	0.326	0.326	2,000
2022-11-08	0.302	0.302	0.302	0.302	0.302	2,171
2022-11-04	0.197	0.197	0.197	0.197	0.197	3,840
2022-09-21	0.410	0.410	0.410	0.410	0.410	1,500
2022-09-19	0.410	0.410	0.410	0.410	0.410	20
2022-09-12	0.366	0.366	0.366	0.366	0.366	951
2022-08-24	0.410	0.410	0.410	0.410	0.410	974
2022-08-16	0.300	0.330	0.300	0.330	0.330	525
2022-08-11	0.418	0.418	0.418	0.418	0.418	150
2022-08-04	0.420	0.420	0.420	0.420	0.420	81
2022-07-22	0.440	0.440	0.440	0.440	0.440	20
2022-07-21	0.440	0.440	0.440	0.440	0.440	1
2022-07-14	0.300	0.300	0.300	0.300	0.300	28
2022-07-13	0.300	0.300	0.300	0.300	0.300	392
2022-06-27	0.290	0.290	0.290	0.290	0.290	295
2022-06-24	0.290	0.290	0.290	0.290	0.290	9
2022-06-23	0.266	0.266	0.266	0.266	0.266	350
2022-06-21	0.218	0.218	0.218	0.218	0.218	923
2022-05-20	0.298	0.298	0.298	0.298	0.298	47
2022-05-10	0.298	0.298	0.298	0.298	0.298	50
2022-05-09	0.300	0.300	0.300	0.300	0.300	101
2022-05-05	0.300	0.300	0.300	0.300	0.300	340
2022-05-04	0.260	0.260	0.260	0.260	0.260	1,208
2022-04-20	0.320	0.320	0.320	0.320	0.320	35
2022-04-07	0.320	0.320	0.320	0.320	0.320	51
2022-04-04	0.320	0.320	0.320	0.320	0.320	5
2022-03-30	0.340	0.340	0.340	0.340	0.340	10
2022-03-29	0.340	0.340	0.340	0.340	0.340	3
2022-03-24	0.346	0.346	0.346	0.346	0.346	5
2022-03-22	0.346	0.346	0.346	0.346	0.346	35
2022-03-14	0.346	0.346	0.346	0.346	0.346	10
2022-03-11	0.340	0.350	0.340	0.350	0.350	220
2022-03-10	0.390	0.390	0.390	0.390	0.390	10
2022-03-08	0.288	0.288	0.288	0.288	0.288	727
2022-03-04	0.390	0.390	0.390	0.390	0.390	1

← NewerPage 9 of 10 · 575 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.