Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	42.220	42.700	41.900	42.440	42.440	207,116
2022-02-08	41.300	41.820	40.740	41.820	41.820	89,165
2022-02-07	41.520	41.640	40.240	41.300	41.300	161,103
2022-02-04	41.720	42.360	40.940	41.140	41.140	110,729
2022-02-03	42.020	42.400	40.760	40.820	40.820	123,787
2022-02-02	43.300	44.160	42.280	42.340	42.340	120,921
2022-02-01	42.680	43.600	42.460	43.320	43.320	172,041
2022-01-31	41.240	42.220	40.500	42.180	42.180	155,217
2022-01-28	41.200	41.400	40.040	40.680	40.680	47,006
2022-01-27	40.500	41.220	40.020	41.040	41.040	65,556
2022-01-26	40.000	41.400	39.980	41.220	41.220	97,631
2022-01-25	38.760	40.260	38.500	39.800	39.800	151,431
2022-01-24	40.920	41.220	38.200	38.200	38.200	250,283
2022-01-21	41.900	41.960	40.680	41.200	41.200	74,992
2022-01-20	42.500	42.900	41.940	42.600	42.600	115,391
2022-01-19	41.540	42.220	41.140	41.920	41.920	90,821
2022-01-18	43.300	43.300	41.980	42.040	42.040	69,127
2022-01-17	44.100	44.100	43.200	43.620	43.620	140,033
2022-01-14	43.260	44.360	42.640	44.000	44.000	128,840
2022-01-13	43.500	44.040	42.840	43.420	43.420	96,369
2022-01-12	42.400	43.560	42.300	43.280	43.280	63,964
2022-01-11	43.900	44.000	41.600	42.380	42.380	131,332
2022-01-10	43.500	43.620	42.260	42.280	42.280	119,213
2022-01-07	44.000	44.260	43.020	43.500	43.500	85,755
2022-01-06	43.140	43.920	42.740	43.620	43.620	72,457
2022-01-05	43.840	43.980	43.160	43.860	43.860	76,000
2022-01-04	43.500	44.180	43.480	43.840	43.840	117,460
2022-01-03	42.320	43.440	42.140	43.040	43.040	123,137
2021-12-31	41.240	42.040	41.060	42.000	42.000	58,711
2021-12-30	41.000	41.420	40.700	41.240	41.240	92,754
2021-12-29	40.740	41.340	40.480	40.860	40.860	108,071
2021-12-28	39.420	40.560	39.420	40.400	40.400	82,746
2021-12-27	39.800	40.440	39.500	39.500	39.500	95,336
2021-12-24	38.620	39.980	38.620	39.820	39.820	35,645
2021-12-23	38.720	39.360	38.180	38.540	38.540	135,502
2021-12-22	37.100	38.520	37.100	38.520	38.520	94,859
2021-12-21	37.960	38.100	37.140	37.800	37.800	129,821
2021-12-20	36.940	37.920	36.300	37.400	37.400	208,211
2021-12-17	38.100	38.540	37.440	38.120	38.120	269,318
2021-12-16	38.800	39.260	37.940	38.000	38.000	121,990
2021-12-15	39.020	39.200	38.040	38.200	38.200	112,044
2021-12-14	39.000	39.520	38.800	39.020	39.020	113,595
2021-12-13	41.180	41.200	38.880	38.880	38.880	96,062
2021-12-10	41.000	41.480	39.860	40.840	40.840	148,853
2021-12-09	42.900	43.100	41.660	41.720	41.720	111,791
2021-12-08	42.220	42.620	41.100	42.400	42.400	120,034
2021-12-07	41.440	42.380	41.340	42.220	42.220	154,206
2021-12-06	39.940	40.660	38.980	40.660	40.660	88,242
2021-12-03	40.360	40.520	39.480	39.640	39.640	182,438
2021-12-02	39.080	40.380	38.760	40.000	40.000	144,108
2021-12-01	38.780	39.960	38.500	39.960	39.960	151,483
2021-11-30	38.000	38.960	37.720	38.280	38.280	224,083
2021-11-29	38.100	39.360	38.100	38.680	38.680	289,332
2021-11-26	38.700	38.980	36.380	37.580	37.580	916,360
2021-11-25	40.600	40.760	39.840	40.620	40.620	93,567
2021-11-24	40.020	40.640	39.520	40.580	40.580	150,280
2021-11-23	40.340	41.020	39.920	40.120	40.120	106,655
2021-11-22	40.640	41.380	40.040	40.580	40.580	194,709
2021-11-19	41.520	41.600	38.700	40.720	40.720	536,481
2021-11-18	42.240	42.580	41.540	41.560	41.560	132,893

← NewerPage 21 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.