Bever Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
| 2024-03-13 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
| 2024-03-12 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
| 2024-03-11 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
| 2024-03-08 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 106 |
| 2024-03-07 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 770 |
| 2024-03-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 10,000 |
| 2024-03-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-03-04 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-03-01 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-29 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-27 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-23 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 485 |
| 2024-02-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 926 |
| 2024-02-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 240 |
| 2024-02-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 240 |
| 2024-02-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 240 |
| 2024-02-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 240 |
| 2024-02-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,200 |
| 2024-02-14 | 2.760 | 3.000 | 2.760 | 3.000 | 3.000 | 575 |
| 2024-02-13 | 2.760 | 3.000 | 2.760 | 3.000 | 3.000 | 575 |
| 2024-02-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-06 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-05 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-02-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 100 |
| 2024-02-01 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 100 |
| 2024-01-31 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 100 |
| 2024-01-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2024-01-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2024-01-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2024-01-25 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-01-24 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 110 |
| 2024-01-23 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 200 |
| 2024-01-22 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2024-01-19 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 100 |
| 2024-01-18 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 100 |
| 2024-01-17 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,050 |
| 2024-01-16 | 2.680 | 2.680 | 2.420 | 2.420 | 2.420 | 1,370 |
| 2024-01-15 | 2.680 | 2.680 | 2.420 | 2.420 | 2.420 | 1,370 |
| 2024-01-12 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 430 |
| 2024-01-11 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 2,728 |
| 2024-01-10 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 2,728 |
| 2024-01-09 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 2,728 |
| 2024-01-08 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 2,728 |
| 2024-01-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 27 |
| 2024-01-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 27 |
| 2024-01-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,273 |
| 2024-01-02 | 2.960 | 3.160 | 2.960 | 3.160 | 3.160 | 5 |
| 2023-12-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 125 |
| 2023-12-28 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 70 |
| 2023-12-27 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2023-12-22 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2023-12-21 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 111 |
| 2023-12-20 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 0 |
| 2023-12-19 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 0 |
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.