Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.260 | 8.260 | 8.000 | 8.000 | 8.000 | 14,019 |
| 2026-10-15 | 8.220 | 8.480 | 8.120 | 8.180 | 8.180 | 17,517 |
| 2026-10-14 | 8.240 | 8.260 | 8.220 | 8.240 | 8.240 | 2,558 |
| 2026-10-13 | 8.260 | 8.320 | 8.200 | 8.220 | 8.220 | 6,875 |
| 2026-10-12 | 8.480 | 8.480 | 8.260 | 8.260 | 8.260 | 2,012 |
| 2026-10-09 | 8.640 | 8.640 | 8.480 | 8.500 | 8.500 | 3,397 |
| 2026-10-08 | 8.200 | 8.600 | 8.200 | 8.600 | 8.600 | 16,926 |
| 2026-10-07 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 7,760 |
| 2026-10-06 | 8.200 | 8.240 | 8.200 | 8.200 | 8.200 | 5,249 |
| 2026-10-05 | 8.200 | 8.260 | 8.200 | 8.200 | 8.200 | 5,194 |
| 2026-10-02 | 8.200 | 8.220 | 8.200 | 8.200 | 8.200 | 5,602 |
| 2026-10-01 | 8.260 | 8.260 | 8.200 | 8.200 | 8.200 | 9,524 |
| 2026-09-30 | 8.260 | 8.280 | 8.260 | 8.260 | 8.260 | 731 |
| 2026-09-29 | 8.260 | 8.300 | 8.240 | 8.260 | 8.260 | 5,846 |
| 2026-09-28 | 8.360 | 8.360 | 8.220 | 8.280 | 8.280 | 5,051 |
| 2026-09-25 | 8.420 | 8.420 | 8.360 | 8.360 | 8.360 | 3,728 |
| 2026-09-24 | 8.440 | 8.440 | 8.400 | 8.420 | 8.420 | 536 |
| 2026-09-23 | 8.480 | 8.500 | 8.460 | 8.460 | 8.460 | 3,670 |
| 2026-09-22 | 8.380 | 8.500 | 8.380 | 8.480 | 8.480 | 4,149 |
| 2026-09-21 | 8.300 | 8.380 | 8.280 | 8.360 | 8.360 | 7,141 |
| 2026-09-18 | 8.200 | 8.300 | 8.200 | 8.260 | 8.260 | 4,902 |
| 2026-09-17 | 8.420 | 8.420 | 8.280 | 8.280 | 8.280 | 9,657 |
| 2026-09-16 | 8.440 | 8.440 | 8.300 | 8.440 | 8.440 | 7,389 |
| 2026-09-15 | 8.580 | 8.580 | 8.420 | 8.420 | 8.420 | 9,466 |
| 2026-09-14 | 8.640 | 8.640 | 8.580 | 8.600 | 8.600 | 3,282 |
| 2026-09-11 | 8.580 | 8.640 | 8.580 | 8.600 | 8.600 | 4,488 |
| 2026-09-10 | 8.600 | 8.620 | 8.580 | 8.580 | 8.580 | 7,467 |
| 2026-09-09 | 8.760 | 8.780 | 8.640 | 8.640 | 8.640 | 6,666 |
| 2026-09-08 | 8.640 | 8.820 | 8.640 | 8.800 | 8.800 | 10,094 |
| 2026-09-07 | 8.540 | 8.600 | 8.540 | 8.600 | 8.600 | 4,276 |
| 2026-09-04 | 8.540 | 8.580 | 8.520 | 8.580 | 8.580 | 6,421 |
| 2026-09-03 | 8.600 | 8.620 | 8.540 | 8.600 | 8.600 | 3,703 |
| 2026-09-02 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 19,020 |
| 2026-09-01 | 8.720 | 8.740 | 8.700 | 8.740 | 8.740 | 4,005 |
| 2026-08-31 | 8.700 | 8.740 | 8.700 | 8.700 | 8.700 | 8,517 |
| 2026-08-28 | 8.700 | 8.740 | 8.700 | 8.700 | 8.700 | 7,686 |
| 2026-08-27 | 8.700 | 8.720 | 8.700 | 8.720 | 8.720 | 4,796 |
| 2026-08-26 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 8,528 |
| 2026-08-25 | 8.760 | 8.800 | 8.760 | 8.780 | 8.780 | 5,742 |
| 2026-08-24 | 8.900 | 8.920 | 8.760 | 8.760 | 8.760 | 4,955 |
| 2026-08-21 | 8.980 | 9.100 | 8.860 | 8.860 | 8.860 | 28,709 |
| 2026-08-20 | 8.960 | 9.040 | 8.880 | 8.880 | 8.880 | 22,680 |
| 2026-08-19 | 9.360 | 9.360 | 8.840 | 8.840 | 8.840 | 30,459 |
| 2026-08-18 | 9.680 | 9.700 | 9.360 | 9.360 | 9.360 | 17,790 |
| 2026-08-17 | 9.700 | 9.800 | 9.400 | 9.640 | 9.640 | 54,494 |
| 2026-08-14 | 10.300 | 10.500 | 10.050 | 10.300 | 10.300 | 140,742 |
| 2026-08-13 | 9.200 | 10.100 | 9.000 | 10.100 | 10.100 | 107,037 |
| 2026-08-12 | 8.840 | 9.200 | 8.840 | 9.180 | 9.180 | 15,730 |
| 2026-08-11 | 8.800 | 8.860 | 8.780 | 8.780 | 8.780 | 3,891 |
| 2026-08-10 | 8.980 | 8.980 | 8.800 | 8.820 | 8.820 | 9,539 |
| 2026-08-07 | 9.000 | 9.000 | 8.820 | 8.980 | 8.980 | 6,679 |
| 2026-08-06 | 9.000 | 9.040 | 8.800 | 9.000 | 9.000 | 6,900 |
| 2026-08-05 | 9.120 | 9.180 | 9.060 | 9.060 | 9.060 | 19,230 |
| 2026-08-04 | 9.060 | 9.300 | 9.060 | 9.120 | 9.120 | 14,387 |
| 2026-08-03 | 8.720 | 9.140 | 8.720 | 9.060 | 9.060 | 27,102 |
| 2026-07-31 | 8.720 | 8.740 | 8.680 | 8.720 | 8.720 | 6,273 |
| 2026-07-30 | 8.500 | 8.700 | 8.500 | 8.680 | 8.680 | 9,525 |
| 2026-07-29 | 8.600 | 8.600 | 8.360 | 8.500 | 8.500 | 15,466 |
| 2026-07-28 | 8.480 | 8.640 | 8.460 | 8.600 | 8.600 | 5,251 |
| 2026-07-27 | 8.680 | 8.700 | 8.500 | 8.500 | 8.500 | 22,014 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3500 EUR |
| 2025-05-26 | 0.3500 EUR |
| 2024-05-27 | 0.3500 EUR |
| 2023-06-19 | 0.3600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.