Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.800 | 8.850 | 8.750 | 8.800 | 8.174 | 1,166 |
| 2024-09-04 | 8.850 | 8.850 | 8.800 | 8.800 | 8.174 | 358 |
| 2024-09-03 | 8.900 | 8.900 | 8.800 | 8.800 | 8.174 | 384 |
| 2024-09-02 | 8.950 | 9.000 | 8.850 | 8.850 | 8.220 | 1,125 |
| 2024-08-30 | 9.050 | 9.050 | 9.000 | 9.000 | 8.360 | 461 |
| 2024-08-29 | 9.200 | 9.200 | 9.000 | 9.100 | 8.453 | 3,274 |
| 2024-08-28 | 9.250 | 9.300 | 9.200 | 9.200 | 8.545 | 738 |
| 2024-08-27 | 9.400 | 9.450 | 9.250 | 9.250 | 8.592 | 520 |
| 2024-08-26 | 9.450 | 9.450 | 9.400 | 9.450 | 8.778 | 185 |
| 2024-08-23 | 9.300 | 9.450 | 9.300 | 9.350 | 8.685 | 1,528 |
| 2024-08-22 | 9.300 | 9.350 | 9.300 | 9.350 | 8.685 | 1,196 |
| 2024-08-21 | 9.200 | 9.250 | 9.200 | 9.250 | 8.592 | 284 |
| 2024-08-20 | 9.250 | 9.250 | 9.250 | 9.250 | 8.592 | 51 |
| 2024-08-19 | 9.200 | 9.250 | 9.200 | 9.200 | 8.545 | 2,501 |
| 2024-08-16 | 9.250 | 9.250 | 9.250 | 9.250 | 8.592 | 32 |
| 2024-08-15 | 9.200 | 9.250 | 9.150 | 9.150 | 8.499 | 113 |
| 2024-08-14 | 9.050 | 9.250 | 9.050 | 9.250 | 8.592 | 2,140 |
| 2024-08-13 | 9.050 | 9.050 | 9.050 | 9.050 | 8.406 | 2 |
| 2024-08-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.406 | 24 |
| 2024-08-09 | 8.950 | 9.050 | 8.950 | 9.050 | 8.406 | 502 |
| 2024-08-08 | 9.000 | 9.050 | 8.900 | 8.900 | 8.267 | 501 |
| 2024-08-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 13 |
| 2024-08-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 1 |
| 2024-08-05 | 9.050 | 9.050 | 8.750 | 8.750 | 8.127 | 2,068 |
| 2024-08-02 | 9.000 | 9.100 | 9.000 | 9.050 | 8.406 | 2,309 |
| 2024-08-01 | 8.900 | 8.950 | 8.900 | 8.950 | 8.313 | 128 |
| 2024-07-31 | 8.850 | 8.950 | 8.850 | 8.850 | 8.220 | 335 |
| 2024-07-30 | 8.850 | 8.900 | 8.850 | 8.850 | 8.220 | 124 |
| 2024-07-29 | 8.850 | 8.850 | 8.850 | 8.850 | 8.220 | 1 |
| 2024-07-26 | 8.900 | 8.900 | 8.800 | 8.800 | 8.174 | 403 |
| 2024-07-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 104 |
| 2024-07-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 2 |
| 2024-07-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 1 |
| 2024-07-22 | 9.050 | 9.050 | 8.850 | 8.900 | 8.267 | 605 |
| 2024-07-19 | 9.000 | 9.050 | 9.000 | 9.000 | 8.360 | 23 |
| 2024-07-18 | 8.750 | 9.000 | 8.750 | 9.000 | 8.360 | 2,458 |
| 2024-07-17 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 3 |
| 2024-07-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 121 |
| 2024-07-15 | 8.800 | 8.800 | 8.700 | 8.700 | 8.081 | 109 |
| 2024-07-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 1 |
| 2024-07-11 | 8.750 | 8.800 | 8.700 | 8.700 | 8.081 | 204 |
| 2024-07-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 8 |
| 2024-07-09 | 8.750 | 8.750 | 8.700 | 8.700 | 8.081 | 134 |
| 2024-07-08 | 8.800 | 8.800 | 8.700 | 8.700 | 8.081 | 187 |
| 2024-07-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 237 |
| 2024-07-04 | 8.700 | 8.850 | 8.700 | 8.850 | 8.220 | 719 |
| 2024-07-03 | 8.700 | 8.750 | 8.700 | 8.750 | 8.127 | 576 |
| 2024-07-02 | 8.800 | 8.800 | 8.700 | 8.700 | 8.081 | 614 |
| 2024-07-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 418 |
| 2024-06-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 41 |
| 2024-06-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 104 |
| 2024-06-26 | 8.900 | 8.900 | 8.800 | 8.800 | 8.174 | 794 |
| 2024-06-25 | 8.800 | 8.800 | 8.750 | 8.800 | 8.174 | 210 |
| 2024-06-24 | 8.850 | 8.850 | 8.800 | 8.800 | 8.174 | 305 |
| 2024-06-21 | 8.850 | 8.850 | 8.800 | 8.800 | 8.174 | 252 |
| 2024-06-20 | 8.800 | 8.850 | 8.800 | 8.800 | 8.174 | 303 |
| 2024-06-19 | 8.800 | 8.850 | 8.800 | 8.850 | 8.220 | 156 |
| 2024-06-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 356 |
| 2024-06-17 | 8.850 | 8.900 | 8.850 | 8.850 | 8.220 | 149 |
| 2024-06-14 | 8.900 | 8.900 | 8.850 | 8.900 | 8.267 | 135 |
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.