Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.400	39.700	38.520	39.140	39.140	111,448
2022-05-05	41.540	41.540	39.400	39.500	39.500	164,620
2022-05-04	40.700	41.100	40.360	40.800	40.800	104,137
2022-05-03	40.500	40.520	39.780	40.500	40.500	65,628
2022-05-02	39.500	39.880	38.860	39.780	39.780	103,592
2022-04-29	39.940	40.420	39.700	40.060	40.060	90,346
2022-04-28	39.980	40.060	39.040	39.600	39.600	246,800
2022-04-27	40.100	40.440	39.120	39.200	39.200	143,905
2022-04-26	41.540	41.620	40.100	40.100	40.100	76,725
2022-04-25	42.000	42.200	41.420	41.420	41.420	110,124
2022-04-22	42.960	42.960	41.920	42.520	42.520	90,461
2022-04-21	44.780	44.780	42.980	43.060	43.060	126,851
2022-04-20	42.860	43.900	42.420	43.380	43.380	153,485
2022-04-19	42.060	42.760	42.060	42.580	42.580	52,956
2022-04-14	42.500	42.960	42.320	42.700	42.700	67,361
2022-04-13	40.960	42.300	40.960	42.260	42.260	66,828
2022-04-12	41.240	41.680	40.700	41.680	41.680	89,088
2022-04-11	41.800	42.100	41.300	41.900	41.900	83,418
2022-04-08	42.400	42.980	41.820	42.000	42.000	120,856
2022-04-07	43.000	43.000	41.800	42.280	42.280	96,960
2022-04-06	43.220	43.720	42.480	42.700	42.700	159,882
2022-04-05	42.500	43.620	42.460	42.720	42.720	122,631
2022-04-04	41.460	42.980	41.000	42.860	42.860	115,752
2022-04-01	40.460	41.540	40.360	41.380	41.380	77,318
2022-03-31	41.140	41.220	40.200	40.460	40.460	103,497
2022-03-30	41.540	41.560	40.600	41.040	41.040	75,358
2022-03-29	40.200	41.920	40.200	41.820	41.820	149,280
2022-03-28	40.520	40.840	39.820	39.840	39.840	98,450
2022-03-25	40.000	41.060	40.000	40.600	40.600	54,270
2022-03-24	40.760	40.840	40.000	40.420	40.420	74,822
2022-03-23	41.800	41.840	40.500	40.700	40.700	90,326
2022-03-22	41.220	42.100	41.220	41.760	41.760	106,512
2022-03-21	41.980	41.980	40.600	41.500	41.500	64,790
2022-03-18	41.480	41.740	40.080	41.740	41.740	167,240
2022-03-17	41.600	41.860	40.480	41.000	41.000	86,128
2022-03-16	39.600	41.520	39.600	40.940	40.940	148,512
2022-03-15	38.020	39.700	37.400	39.280	39.280	90,132
2022-03-14	40.120	40.140	38.200	38.200	38.200	107,381
2022-03-11	39.640	41.000	39.260	39.700	39.700	232,331
2022-03-10	40.000	40.060	38.860	39.040	39.040	131,694
2022-03-09	37.400	39.800	36.700	39.240	39.240	226,309
2022-03-08	36.600	38.080	35.600	35.700	35.700	170,211
2022-03-07	36.800	38.300	35.340	36.800	36.800	280,862
2022-03-04	39.360	39.400	37.800	37.960	37.960	158,323
2022-03-03	41.000	41.080	39.620	39.620	39.620	52,413
2022-03-02	39.580	41.320	39.560	40.780	40.780	125,871
2022-03-01	40.540	41.020	39.700	39.860	39.860	152,562
2022-02-28	39.500	40.700	39.000	40.620	40.620	98,571
2022-02-25	39.660	40.580	38.920	40.480	40.480	180,623
2022-02-24	37.500	39.000	37.020	38.900	38.900	179,357
2022-02-23	39.680	40.540	39.500	39.500	39.500	94,286
2022-02-22	38.500	40.640	37.780	39.680	39.680	167,083
2022-02-21	41.000	41.360	39.100	39.600	39.600	167,589
2022-02-18	41.860	42.280	40.900	41.000	41.000	73,079
2022-02-17	42.740	42.740	41.420	41.660	41.660	94,691
2022-02-16	42.020	43.260	41.560	42.000	42.000	135,873
2022-02-15	40.220	41.480	40.180	41.120	41.120	208,732
2022-02-14	40.640	41.060	39.800	40.500	40.500	127,942
2022-02-11	41.500	42.380	41.020	41.700	41.700	63,692
2022-02-10	42.180	42.900	41.300	41.840	41.840	105,262

← NewerPage 20 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.