Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	28.720	28.820	27.960	28.520	28.520	135,895
2023-01-13	29.000	29.000	28.340	28.660	28.660	124,810
2023-01-12	28.340	28.980	28.040	28.840	28.840	158,993
2023-01-11	28.320	29.080	28.060	28.720	28.720	139,983
2023-01-10	28.340	28.400	28.000	28.140	28.140	85,459
2023-01-09	28.000	28.320	27.720	28.240	28.240	185,184
2023-01-06	27.440	27.820	27.060	27.820	27.820	195,005
2023-01-05	27.240	27.440	26.700	27.440	27.440	176,382
2023-01-04	25.960	27.280	25.740	27.100	27.100	311,809
2023-01-03	25.440	26.520	25.280	25.940	25.940	514,772
2023-01-02	25.020	25.680	24.800	25.320	25.320	110,277
2022-12-30	24.280	24.480	23.860	24.480	24.480	144,038
2022-12-29	23.900	24.420	23.640	24.280	24.280	175,752
2022-12-28	23.800	24.040	23.580	23.900	23.900	97,803
2022-12-27	24.000	24.380	23.640	23.940	23.940	124,965
2022-12-23	23.020	23.740	23.020	23.700	23.700	120,052
2022-12-22	22.900	23.280	22.700	23.040	23.040	139,864
2022-12-21	22.300	23.240	22.180	23.040	23.040	108,783
2022-12-20	22.160	22.360	21.860	22.000	22.000	116,622
2022-12-19	22.900	23.300	22.500	22.500	22.500	159,694
2022-12-16	23.340	23.400	22.820	22.960	22.960	124,988
2022-12-15	23.740	24.040	23.320	23.420	23.420	129,646
2022-12-14	24.560	24.640	23.940	23.940	23.940	133,532
2022-12-13	24.280	25.580	24.040	24.800	24.800	132,553
2022-12-12	23.960	24.280	23.640	24.180	24.180	59,607
2022-12-09	24.300	24.380	23.800	24.140	24.140	86,302
2022-12-08	23.980	24.420	23.900	24.060	24.060	95,202
2022-12-07	24.400	24.580	23.840	23.840	23.840	166,997
2022-12-06	25.460	25.460	24.540	24.580	24.580	175,571
2022-12-05	25.880	25.960	25.500	25.520	25.520	101,397
2022-12-02	25.780	26.040	25.300	25.740	25.740	169,514
2022-12-01	26.000	26.420	25.440	25.600	25.600	191,444
2022-11-30	25.000	25.900	24.940	25.640	25.640	172,982
2022-11-29	25.540	25.600	24.900	24.900	24.900	89,094
2022-11-28	25.620	25.880	25.140	25.380	25.380	141,474
2022-11-25	25.780	25.900	25.560	25.800	25.800	81,454
2022-11-24	25.900	26.260	25.680	25.880	25.880	96,607
2022-11-23	25.420	25.760	24.860	25.760	25.760	256,403
2022-11-22	25.560	25.560	24.760	25.220	25.220	164,453
2022-11-21	25.100	25.660	24.960	25.340	25.340	127,043
2022-11-18	25.360	25.700	24.960	25.560	25.560	136,743
2022-11-17	25.600	26.100	24.980	25.280	25.280	156,978
2022-11-16	26.700	26.820	25.360	25.440	25.440	329,698
2022-11-15	26.820	27.040	26.320	26.860	26.860	135,790
2022-11-14	27.020	27.420	26.300	26.820	26.820	268,806
2022-11-11	25.900	26.940	25.800	26.940	26.940	395,911
2022-11-10	23.880	25.760	23.720	25.640	25.640	302,236
2022-11-09	24.300	24.420	23.900	24.100	24.100	178,723
2022-11-08	23.280	24.460	23.220	24.460	24.460	233,155
2022-11-07	22.500	24.400	22.200	23.380	23.380	622,045
2022-11-04	22.380	22.420	21.660	22.400	22.400	463,011
2022-11-03	23.000	23.360	21.820	22.100	22.100	511,390
2022-11-02	24.700	24.880	23.120	23.120	23.120	400,966
2022-11-01	25.860	25.860	24.720	24.860	24.860	429,561
2022-10-31	25.300	25.980	25.180	25.500	25.500	528,594
2022-10-28	27.800	28.820	24.200	24.760	24.760	1,044,376
2022-10-27	30.960	31.620	30.400	30.560	30.560	101,214
2022-10-26	30.180	31.760	28.680	31.080	31.080	242,186
2022-10-25	29.200	30.620	28.800	30.620	30.620	159,895
2022-10-24	29.040	29.480	27.940	29.140	29.140	156,570

← NewerPage 17 of 22 · 1,285 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.