Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	37.000	37.240	36.440	36.820	36.820	83,835
2023-04-06	37.300	37.520	36.720	36.880	36.880	142,646
2023-04-05	38.000	38.080	36.700	36.860	36.860	83,585
2023-04-04	36.920	37.720	36.800	37.580	37.580	93,775
2023-04-03	36.200	37.080	36.180	36.600	36.600	102,490
2023-03-31	36.400	36.600	36.200	36.320	36.320	135,426
2023-03-30	36.680	37.440	36.480	36.500	36.500	151,623
2023-03-29	35.740	36.660	35.700	36.180	36.180	84,470
2023-03-28	36.500	36.500	35.360	35.640	35.640	68,407
2023-03-27	35.800	36.200	35.560	36.180	36.180	82,570
2023-03-24	36.800	36.860	35.460	35.500	35.500	100,555
2023-03-23	36.000	37.000	35.460	37.000	37.000	139,406
2023-03-22	35.060	36.260	34.920	36.260	36.260	149,597
2023-03-21	34.800	35.420	34.340	34.940	34.940	197,550
2023-03-20	35.520	35.520	34.460	34.780	34.780	117,608
2023-03-17	35.940	37.000	35.240	35.700	35.700	181,507
2023-03-16	35.500	35.840	34.920	35.560	35.560	194,981
2023-03-15	35.520	35.520	34.600	35.060	35.060	180,070
2023-03-14	34.400	36.060	34.340	35.540	35.540	253,101
2023-03-13	34.500	35.360	32.540	34.140	34.140	251,136
2023-03-10	33.500	33.500	32.320	33.060	33.060	238,984
2023-03-09	34.000	34.100	33.460	33.900	33.900	138,483
2023-03-08	34.400	34.460	33.400	34.000	34.000	152,588
2023-03-07	35.000	35.200	34.300	34.660	34.660	131,109
2023-03-06	35.000	35.160	34.260	35.080	35.080	128,191
2023-03-03	34.580	35.000	34.520	34.680	34.680	132,110
2023-03-02	34.060	34.340	33.520	34.340	34.340	67,589
2023-03-01	33.500	34.440	33.300	34.000	34.000	127,729
2023-02-28	33.600	33.600	33.020	33.240	33.240	140,465
2023-02-27	32.620	33.540	32.620	33.540	33.540	213,610
2023-02-24	33.000	33.360	32.500	32.640	32.640	97,653
2023-02-23	32.740	33.040	32.600	32.620	32.620	43,461
2023-02-22	33.360	33.360	32.200	32.540	32.540	84,194
2023-02-21	33.000	33.660	32.820	33.380	33.380	80,582
2023-02-20	32.420	33.400	32.220	33.080	33.080	58,939
2023-02-17	33.400	33.400	32.380	32.380	32.380	74,477
2023-02-16	33.700	34.100	33.500	33.660	33.660	103,948
2023-02-15	33.200	33.400	32.920	33.340	33.340	68,440
2023-02-14	32.980	33.500	32.700	32.980	32.980	123,563
2023-02-13	32.260	33.360	32.140	32.860	32.860	89,065
2023-02-10	33.480	33.500	31.920	32.140	32.140	130,346
2023-02-09	33.900	34.040	33.580	33.620	33.620	77,717
2023-02-08	33.640	34.440	33.640	33.740	33.740	117,677
2023-02-07	33.580	33.700	33.320	33.500	33.500	55,808
2023-02-06	33.920	33.920	33.240	33.640	33.640	107,883
2023-02-03	33.980	34.280	32.940	33.900	33.900	224,595
2023-02-02	32.880	34.640	32.360	33.840	33.840	333,444
2023-02-01	30.400	32.320	30.360	31.440	31.440	343,389
2023-01-31	30.120	30.400	29.860	30.100	30.100	113,372
2023-01-30	30.340	30.360	29.780	30.000	30.000	103,672
2023-01-27	30.420	30.800	29.900	30.340	30.340	99,006
2023-01-26	30.140	30.200	29.800	29.940	29.940	71,544
2023-01-25	30.140	30.140	29.340	29.700	29.700	157,897
2023-01-24	29.480	30.100	29.480	30.000	30.000	136,303
2023-01-23	28.700	29.620	28.700	29.620	29.620	160,639
2023-01-20	28.100	28.700	27.980	28.660	28.660	128,771
2023-01-19	29.200	29.200	28.000	28.020	28.020	122,023
2023-01-18	28.780	29.580	28.760	29.120	29.120	128,665
2023-01-17	28.320	28.720	28.180	28.720	28.720	117,966
2023-01-16	28.720	28.820	27.960	28.520	28.520	135,895

← NewerPage 16 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.