Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 156 |
| 2024-06-12 | 8.950 | 8.950 | 8.900 | 8.950 | 8.313 | 161 |
| 2024-06-11 | 9.000 | 9.000 | 8.950 | 8.950 | 8.313 | 249 |
| 2024-06-10 | 9.150 | 9.150 | 8.950 | 8.950 | 8.313 | 715 |
| 2024-06-07 | 9.150 | 9.150 | 9.100 | 9.100 | 8.453 | 135 |
| 2024-06-06 | 9.250 | 9.250 | 9.100 | 9.100 | 8.453 | 1,440 |
| 2024-06-05 | 9.100 | 9.200 | 9.100 | 9.200 | 8.545 | 462 |
| 2024-06-04 | 9.100 | 9.100 | 9.100 | 9.100 | 8.453 | 3 |
| 2024-06-03 | 9.150 | 9.200 | 9.100 | 9.100 | 8.453 | 203 |
| 2024-05-31 | 9.200 | 9.200 | 9.150 | 9.150 | 8.499 | 268 |
| 2024-05-30 | 9.250 | 9.250 | 9.250 | 9.250 | 8.592 | 120 |
| 2024-05-29 | 9.200 | 9.300 | 9.200 | 9.250 | 8.592 | 188 |
| 2024-05-28 | 9.150 | 9.250 | 9.150 | 9.200 | 8.545 | 189 |
| 2024-05-27 | 9.200 | 9.300 | 9.150 | 9.150 | 8.499 | 3,072 |
| 2024-05-24 | 9.400 | 9.450 | 9.400 | 9.400 | 8.406 | 37 |
| 2024-05-23 | 9.400 | 9.400 | 9.400 | 9.400 | 8.406 | 1 |
| 2024-05-22 | 9.400 | 9.450 | 9.250 | 9.400 | 8.406 | 402 |
| 2024-05-21 | 9.450 | 9.450 | 9.350 | 9.400 | 8.406 | 767 |
| 2024-05-20 | 9.500 | 9.500 | 9.450 | 9.450 | 8.451 | 232 |
| 2024-05-17 | 9.450 | 9.500 | 9.450 | 9.450 | 8.451 | 112 |
| 2024-05-16 | 9.550 | 9.600 | 9.400 | 9.400 | 8.406 | 812 |
| 2024-05-15 | 9.500 | 9.550 | 9.450 | 9.450 | 8.451 | 255 |
| 2024-05-14 | 9.550 | 9.600 | 9.500 | 9.500 | 8.496 | 196 |
| 2024-05-13 | 9.550 | 9.550 | 9.500 | 9.500 | 8.496 | 215 |
| 2024-05-10 | 9.400 | 9.500 | 9.400 | 9.450 | 8.451 | 429 |
| 2024-05-09 | 9.300 | 9.400 | 9.300 | 9.400 | 8.406 | 901 |
| 2024-05-08 | 9.300 | 9.350 | 9.250 | 9.250 | 8.272 | 250 |
| 2024-05-07 | 9.300 | 9.300 | 9.300 | 9.300 | 8.317 | 1 |
| 2024-05-06 | 9.200 | 9.300 | 9.200 | 9.250 | 8.272 | 235 |
| 2024-05-03 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 7 |
| 2024-05-02 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 13 |
| 2024-04-30 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-29 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 6 |
| 2024-04-26 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 16 |
| 2024-04-25 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 13 |
| 2024-04-24 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 4 |
| 2024-04-23 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-22 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-19 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 31 |
| 2024-04-18 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-17 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 2 |
| 2024-04-16 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-15 | 9.250 | 9.300 | 9.200 | 9.200 | 8.227 | 1,219 |
| 2024-04-12 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-11 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 251 |
| 2024-04-10 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 656 |
| 2024-04-09 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 8 |
| 2024-04-08 | 9.250 | 9.250 | 9.200 | 9.200 | 8.227 | 10 |
| 2024-04-05 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 2 |
| 2024-04-04 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 1 |
| 2024-04-03 | 9.200 | 9.200 | 9.200 | 9.200 | 8.227 | 6 |
| 2024-04-02 | 9.150 | 9.250 | 9.150 | 9.250 | 8.272 | 1,703 |
| 2024-03-28 | 9.100 | 9.150 | 9.100 | 9.150 | 8.183 | 1,405 |
| 2024-03-27 | 9.100 | 9.100 | 9.100 | 9.100 | 8.138 | 1 |
| 2024-03-26 | 9.150 | 9.150 | 9.100 | 9.150 | 8.183 | 74 |
| 2024-03-25 | 9.150 | 9.150 | 9.100 | 9.100 | 8.138 | 8 |
| 2024-03-22 | 9.150 | 9.150 | 9.150 | 9.150 | 8.183 | 8 |
| 2024-03-21 | 9.150 | 9.150 | 9.100 | 9.100 | 8.138 | 96 |
| 2024-03-20 | 9.150 | 9.150 | 9.150 | 9.150 | 8.183 | 1 |
| 2024-03-19 | 9.150 | 9.150 | 9.150 | 9.150 | 8.183 | 1 |
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.