Bever Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 40 |
| 2024-06-10 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 3 |
| 2024-06-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4 |
| 2024-06-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-06-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10 |
| 2024-05-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10 |
| 2024-05-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10 |
| 2024-05-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 290 |
| 2024-05-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 290 |
| 2024-05-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 290 |
| 2024-05-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-20 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-05-17 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 332 |
| 2024-05-16 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 332 |
| 2024-05-15 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 332 |
| 2024-05-14 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 832 |
| 2024-05-13 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 832 |
| 2024-05-10 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-08 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-06 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-03 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-05-02 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-30 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-29 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-26 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-25 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-24 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-23 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-22 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-19 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 598 |
| 2024-04-18 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 598 |
| 2024-04-17 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 598 |
| 2024-04-16 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 200 |
| 2024-04-15 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 200 |
| 2024-04-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 100 |
| 2024-04-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 100 |
| 2024-04-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 600 |
| 2024-04-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 7 |
| 2024-04-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 10 |
| 2024-04-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,010 |
| 2024-04-04 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 20 |
| 2024-04-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 300 |
| 2024-04-02 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 100 |
| 2024-03-28 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-03-27 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 100 |
| 2024-03-26 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 5 |
| 2024-03-25 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-03-22 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 769 |
| 2024-03-21 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 769 |
| 2024-03-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 769 |
| 2024-03-19 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 769 |
| 2024-03-18 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 751 |
| 2024-03-15 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
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.