Bever Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 300 |
| 2023-01-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 277 |
| 2022-12-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,175 |
| 2022-12-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 240 |
| 2022-12-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 150 |
| 2022-12-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 277 |
| 2022-12-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2022-11-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 87 |
| 2022-11-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 50 |
| 2022-11-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2022-10-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 150 |
| 2022-10-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 960 |
| 2022-10-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-08-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 82 |
| 2022-08-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 33 |
| 2022-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2022-08-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2022-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-07-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2022-07-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 312 |
| 2022-06-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-06-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,426 |
| 2022-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 40 |
| 2022-06-06 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 1,863 |
| 2022-05-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-05-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 640 |
| 2022-04-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 42 |
| 2022-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,650 |
| 2022-04-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 30 |
| 2022-03-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-03-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 60 |
| 2022-02-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 15 |
| 2022-02-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 6 |
| 2022-02-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 40 |
| 2022-02-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2022-02-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,673 |
| 2022-02-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2022-02-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 30 |
| 2022-01-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4 |
| 2022-01-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 105 |
| 2022-01-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,138 |
| 2022-01-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 37 |
| 2022-01-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2022-01-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,000 |
| 2022-01-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,125 |
| 2022-01-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 250 |
| 2022-01-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 657 |
| 2022-01-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,515 |
| 2022-01-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,448 |
| 2021-12-29 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 125 |
| 2021-12-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 100 |
| 2021-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2021-12-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2021-12-10 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,301 |
| 2021-12-08 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 57 |
| 2021-12-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3 |
| 2021-12-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2021-12-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2021-11-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2021-11-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 21 |
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.