Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	34.780	34.940	34.240	34.280	34.280	28,678
2023-07-04	34.860	35.300	34.860	34.980	34.980	18,699
2023-07-03	35.280	35.320	34.500	34.760	34.760	34,314
2023-06-30	34.880	35.200	34.720	35.000	35.000	46,873
2023-06-29	34.000	34.900	33.760	34.880	34.880	37,204
2023-06-28	33.500	34.080	33.320	33.920	33.920	43,929
2023-06-27	33.300	33.600	33.020	33.180	33.180	37,421
2023-06-26	33.780	33.900	33.200	33.280	33.280	42,370
2023-06-23	34.700	34.700	33.500	33.660	33.660	69,414
2023-06-22	33.980	34.440	33.700	34.360	34.360	29,954
2023-06-21	34.560	34.800	34.160	34.160	34.160	29,157
2023-06-20	35.200	35.320	34.540	34.600	34.600	47,292
2023-06-19	35.680	35.980	35.120	35.420	35.420	52,758
2023-06-16	35.860	36.340	35.860	36.220	36.220	62,336
2023-06-15	36.000	36.520	35.700	35.860	35.860	31,131
2023-06-14	35.600	37.000	35.560	36.100	36.100	90,326
2023-06-13	35.100	35.600	34.820	35.500	35.500	49,139
2023-06-12	34.380	35.200	34.380	34.820	34.820	25,843
2023-06-09	33.720	34.580	33.680	34.420	34.420	50,938
2023-06-08	34.120	34.300	33.720	33.740	33.740	66,062
2023-06-07	35.000	35.200	34.400	34.560	34.560	39,702
2023-06-06	35.100	35.360	34.920	35.220	35.220	44,935
2023-06-05	35.580	35.800	35.300	35.300	35.300	21,678
2023-06-02	35.540	36.000	35.400	35.520	35.520	42,898
2023-06-01	35.500	36.060	35.160	35.660	35.660	48,069
2023-05-31	35.480	35.840	34.960	35.700	35.700	78,694
2023-05-30	36.820	36.820	35.420	35.480	35.480	117,729
2023-05-29	37.560	37.880	36.800	36.860	36.860	42,680
2023-05-26	37.000	37.660	36.700	37.560	37.560	65,697
2023-05-25	37.100	37.480	36.700	37.160	37.160	27,399
2023-05-24	37.020	37.020	36.320	36.860	36.860	41,634
2023-05-23	37.500	37.980	37.400	37.400	37.400	56,479
2023-05-22	37.560	37.800	37.160	37.800	37.800	69,624
2023-05-19	37.640	38.180	37.560	37.560	37.560	60,247
2023-05-18	38.100	38.300	37.860	37.900	37.900	46,356
2023-05-17	38.000	38.080	37.100	38.040	38.040	70,081
2023-05-16	38.000	38.180	37.800	37.940	37.940	68,539
2023-05-15	37.900	38.200	37.540	38.120	38.120	46,543
2023-05-12	37.780	38.060	37.520	37.740	37.740	41,246
2023-05-11	38.260	38.380	37.780	37.820	37.820	49,015
2023-05-10	38.100	38.540	37.840	37.920	37.920	81,421
2023-05-09	39.280	39.280	37.940	38.240	38.240	72,092
2023-05-08	38.880	39.360	38.700	39.360	39.360	39,143
2023-05-05	37.960	38.980	37.800	38.980	38.980	60,579
2023-05-04	38.900	38.900	38.060	38.140	38.140	73,789
2023-05-03	39.240	39.960	38.940	39.060	39.060	137,264
2023-05-02	38.500	39.360	38.360	39.320	39.320	128,675
2023-04-28	38.180	38.560	37.880	38.420	38.420	65,585
2023-04-27	37.300	38.180	37.220	38.100	38.100	84,540
2023-04-26	37.500	37.900	36.800	37.600	37.600	57,832
2023-04-25	37.080	37.660	36.800	37.620	37.620	82,407
2023-04-24	38.000	38.700	36.600	37.500	37.500	150,411
2023-04-21	37.400	38.020	37.180	37.240	37.240	110,149
2023-04-20	37.780	37.780	36.840	37.640	37.640	149,192
2023-04-19	37.220	37.980	36.720	37.980	37.980	163,936
2023-04-18	37.600	38.820	37.500	38.500	38.500	103,292
2023-04-17	37.400	37.600	37.000	37.500	37.500	66,865
2023-04-14	37.580	37.620	37.120	37.240	37.240	71,887
2023-04-13	37.000	37.960	37.000	37.740	37.740	83,206
2023-04-12	36.640	37.500	36.320	37.220	37.220	79,384

← NewerPage 15 of 22 · 1,284 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.