Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	27.740	29.760	27.660	28.880	28.880	294,297
2022-10-20	26.860	28.100	26.440	28.040	28.040	198,007
2022-10-19	29.300	29.600	26.480	26.920	26.920	330,124
2022-10-18	28.920	29.300	28.680	29.020	29.020	99,902
2022-10-17	28.520	28.760	28.220	28.580	28.580	84,988
2022-10-14	30.220	30.360	28.400	28.460	28.460	194,121
2022-10-13	29.000	29.660	28.400	29.200	29.200	126,454
2022-10-12	28.500	29.100	28.300	28.940	28.940	103,820
2022-10-11	29.260	29.900	28.400	28.860	28.860	156,671
2022-10-10	29.080	30.460	29.080	29.480	29.480	120,943
2022-10-07	30.660	31.080	29.300	29.640	29.640	217,092
2022-10-06	31.500	31.720	30.820	30.860	30.860	119,638
2022-10-05	31.260	31.660	30.840	31.000	31.000	111,139
2022-10-04	30.200	31.720	30.020	31.600	31.600	289,701
2022-10-03	30.520	30.520	29.000	29.760	29.760	187,748
2022-09-30	31.780	32.040	30.480	31.000	31.000	208,019
2022-09-29	32.260	32.260	31.260	31.600	31.600	118,157
2022-09-28	31.520	31.920	30.460	31.900	31.900	103,249
2022-09-27	32.800	33.060	32.000	32.000	32.000	127,629
2022-09-26	32.040	32.860	31.700	32.300	32.300	200,705
2022-09-23	33.860	34.300	31.900	32.320	32.320	191,163
2022-09-22	34.680	34.840	33.360	33.360	33.360	175,241
2022-09-21	34.820	35.120	34.440	35.080	35.080	67,964
2022-09-20	34.800	35.100	33.700	34.700	34.700	131,915
2022-09-19	35.000	35.440	34.720	34.720	34.720	68,980
2022-09-16	36.400	36.400	35.080	35.080	35.080	127,507
2022-09-15	36.820	37.100	36.220	36.460	36.460	102,131
2022-09-14	37.000	37.180	36.540	36.880	36.880	88,529
2022-09-13	38.460	38.840	37.140	37.400	37.400	150,249
2022-09-12	36.960	38.620	36.900	37.960	37.960	199,012
2022-09-09	34.860	36.460	34.700	36.460	36.460	172,947
2022-09-08	35.220	35.240	34.480	34.960	34.960	99,987
2022-09-07	34.500	35.040	34.400	34.760	34.760	158,955
2022-09-06	34.500	35.820	34.500	34.880	34.880	108,002
2022-09-05	35.140	35.200	34.500	34.520	34.520	174,087
2022-09-02	35.800	36.180	35.060	36.120	36.120	140,772
2022-09-01	37.520	37.700	35.540	35.540	35.540	262,257
2022-08-31	37.020	39.840	37.020	38.120	38.120	234,880
2022-08-30	39.000	39.180	37.000	37.200	37.200	126,390
2022-08-29	38.000	39.080	37.820	38.800	38.800	124,602
2022-08-26	40.000	40.000	38.560	38.560	38.560	174,066
2022-08-25	40.360	41.180	39.500	39.780	39.780	96,379
2022-08-24	39.220	39.860	39.220	39.580	39.580	93,593
2022-08-23	39.560	40.220	39.220	39.540	39.540	90,751
2022-08-22	39.780	41.120	39.780	40.020	40.020	150,929
2022-08-19	42.240	42.320	40.240	40.240	40.240	213,037
2022-08-18	41.740	42.760	41.740	42.420	42.420	101,043
2022-08-17	43.000	43.000	41.800	41.980	41.980	79,429
2022-08-16	42.880	43.080	42.240	42.480	42.480	134,772
2022-08-15	42.000	43.000	41.740	42.800	42.800	104,238
2022-08-12	40.620	42.120	40.520	42.040	42.040	196,645
2022-08-11	41.640	42.040	40.660	40.820	40.820	129,838
2022-08-10	39.760	41.260	39.500	41.260	41.260	109,596
2022-08-09	39.940	40.100	39.760	39.820	39.820	98,033
2022-08-08	39.700	40.280	39.680	39.840	39.840	50,119
2022-08-05	40.300	40.500	39.740	39.740	39.740	98,136
2022-08-04	39.500	40.280	39.340	40.280	40.280	74,321
2022-08-03	39.340	40.300	39.140	39.140	39.140	83,642
2022-08-02	39.240	39.580	38.740	39.460	39.460	70,545
2022-08-01	39.480	40.300	39.420	39.760	39.760	210,600

← NewerPage 18 of 22 · 1,281 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.