Basic Fit NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 19.990 | 20.400 | 19.900 | 19.900 | 19.900 | 617,573 |
| 2024-03-15 | 20.200 | 20.480 | 19.730 | 19.880 | 19.880 | 824,381 |
| 2024-03-14 | 23.940 | 24.120 | 19.820 | 19.820 | 19.820 | 2,761,454 |
| 2024-03-13 | 23.700 | 23.900 | 23.420 | 23.560 | 23.560 | 228,985 |
| 2024-03-12 | 23.780 | 23.980 | 23.420 | 23.540 | 23.540 | 140,996 |
| 2024-03-11 | 23.600 | 23.600 | 23.100 | 23.460 | 23.460 | 172,437 |
| 2024-03-08 | 24.300 | 24.400 | 23.400 | 23.620 | 23.620 | 276,884 |
| 2024-03-07 | 23.480 | 24.300 | 23.360 | 24.280 | 24.280 | 214,866 |
| 2024-03-06 | 24.500 | 24.680 | 23.780 | 23.860 | 23.860 | 461,367 |
| 2024-03-05 | 25.600 | 25.780 | 25.260 | 25.400 | 25.400 | 76,914 |
| 2024-03-04 | 25.700 | 26.120 | 25.540 | 25.860 | 25.860 | 76,576 |
| 2024-03-01 | 25.000 | 25.820 | 24.960 | 25.700 | 25.700 | 123,599 |
| 2024-02-29 | 25.000 | 25.200 | 24.900 | 24.900 | 24.900 | 127,019 |
| 2024-02-28 | 25.760 | 25.860 | 24.700 | 25.060 | 25.060 | 202,523 |
| 2024-02-27 | 25.440 | 25.860 | 25.180 | 25.800 | 25.800 | 157,331 |
| 2024-02-26 | 25.800 | 26.080 | 25.500 | 25.500 | 25.500 | 136,535 |
| 2024-02-23 | 27.020 | 27.020 | 25.540 | 25.820 | 25.820 | 300,647 |
| 2024-02-22 | 27.240 | 27.460 | 26.900 | 27.020 | 27.020 | 87,294 |
| 2024-02-21 | 27.080 | 27.220 | 26.700 | 27.000 | 27.000 | 58,807 |
| 2024-02-20 | 26.680 | 27.180 | 26.540 | 27.100 | 27.100 | 117,094 |
| 2024-02-19 | 27.560 | 27.740 | 26.680 | 26.780 | 26.780 | 164,493 |
| 2024-02-16 | 28.020 | 28.280 | 27.900 | 27.900 | 27.900 | 91,788 |
| 2024-02-15 | 27.740 | 28.120 | 27.660 | 27.900 | 27.900 | 74,070 |
| 2024-02-14 | 27.460 | 27.660 | 27.260 | 27.500 | 27.500 | 58,745 |
| 2024-02-13 | 27.960 | 28.040 | 27.240 | 27.460 | 27.460 | 103,330 |
| 2024-02-12 | 28.320 | 29.100 | 27.960 | 28.000 | 28.000 | 130,683 |
| 2024-02-09 | 28.260 | 28.420 | 28.060 | 28.160 | 28.160 | 64,439 |
| 2024-02-08 | 27.300 | 28.960 | 27.300 | 28.160 | 28.160 | 211,313 |
| 2024-02-07 | 27.660 | 27.660 | 27.240 | 27.280 | 27.280 | 66,727 |
| 2024-02-06 | 26.900 | 27.700 | 26.820 | 27.640 | 27.640 | 158,452 |
| 2024-02-05 | 26.300 | 26.900 | 26.100 | 26.780 | 26.780 | 85,922 |
| 2024-02-02 | 26.800 | 27.000 | 26.300 | 26.300 | 26.300 | 71,384 |
| 2024-02-01 | 26.560 | 27.120 | 26.400 | 26.620 | 26.620 | 79,511 |
| 2024-01-31 | 27.000 | 27.100 | 26.780 | 26.940 | 26.940 | 61,657 |
| 2024-01-30 | 27.180 | 27.300 | 26.980 | 26.980 | 26.980 | 67,089 |
| 2024-01-29 | 27.200 | 27.260 | 26.980 | 27.160 | 27.160 | 80,005 |
| 2024-01-26 | 27.120 | 27.640 | 27.120 | 27.300 | 27.300 | 126,953 |
| 2024-01-25 | 26.840 | 27.060 | 26.740 | 27.060 | 27.060 | 97,919 |
| 2024-01-24 | 27.100 | 27.200 | 26.800 | 26.800 | 26.800 | 66,345 |
| 2024-01-23 | 26.860 | 27.060 | 26.240 | 26.820 | 26.820 | 76,139 |
| 2024-01-22 | 26.120 | 27.060 | 26.120 | 26.760 | 26.760 | 177,915 |
| 2024-01-19 | 27.480 | 28.000 | 26.000 | 26.120 | 26.120 | 209,804 |
| 2024-01-18 | 27.300 | 27.320 | 26.260 | 26.700 | 26.700 | 121,499 |
| 2024-01-17 | 26.900 | 27.480 | 26.620 | 27.280 | 27.280 | 170,373 |
| 2024-01-16 | 26.480 | 26.640 | 26.340 | 26.540 | 26.540 | 47,963 |
| 2024-01-15 | 26.960 | 26.960 | 26.360 | 26.600 | 26.600 | 50,465 |
| 2024-01-12 | 26.640 | 27.140 | 26.620 | 26.980 | 26.980 | 92,195 |
| 2024-01-11 | 26.700 | 26.840 | 26.280 | 26.300 | 26.300 | 62,242 |
| 2024-01-10 | 26.960 | 27.080 | 26.440 | 26.520 | 26.520 | 66,072 |
| 2024-01-09 | 27.000 | 27.200 | 26.600 | 26.980 | 26.980 | 67,178 |
| 2024-01-08 | 26.000 | 26.760 | 26.000 | 26.760 | 26.760 | 151,061 |
| 2024-01-05 | 25.780 | 26.180 | 25.340 | 26.160 | 26.160 | 153,577 |
| 2024-01-04 | 26.400 | 26.540 | 25.840 | 26.000 | 26.000 | 95,853 |
| 2024-01-03 | 27.000 | 27.060 | 26.020 | 26.380 | 26.380 | 195,192 |
| 2024-01-02 | 28.300 | 28.460 | 27.000 | 27.040 | 27.040 | 216,953 |
| 2023-12-29 | 26.860 | 28.200 | 26.680 | 28.160 | 28.160 | 194,665 |
| 2023-12-28 | 27.140 | 27.460 | 26.580 | 26.820 | 26.820 | 108,279 |
| 2023-12-27 | 27.560 | 28.080 | 26.900 | 26.900 | 26.900 | 283,275 |
| 2023-12-22 | 27.180 | 28.860 | 27.100 | 27.520 | 27.520 | 311,223 |
| 2023-12-21 | 26.820 | 27.020 | 26.500 | 26.800 | 26.800 | 153,923 |
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.