Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.000	9.000	8.950	8.950	8.004	601
2023-07-05	8.950	9.000	8.950	8.950	8.004	526
2023-07-04	9.000	9.000	8.950	8.950	8.004	119
2023-07-03	9.000	9.000	9.000	9.000	8.048	1
2023-06-30	9.050	9.050	9.050	9.050	8.093	3
2023-06-29	9.050	9.050	9.000	9.000	8.048	220
2023-06-28	9.100	9.100	9.050	9.050	8.093	703
2023-06-27	9.100	9.100	9.050	9.050	8.093	3
2023-06-26	9.100	9.100	9.050	9.050	8.093	2
2023-06-23	9.100	9.100	9.100	9.100	8.138	1
2023-06-22	9.100	9.150	9.050	9.050	8.093	67
2023-06-21	9.150	9.150	9.150	9.150	8.183	5
2023-06-20	9.150	9.150	9.150	9.150	8.183	10
2023-06-19	9.200	9.200	9.200	9.200	8.227	6
2023-06-16	9.100	9.150	9.100	9.150	7.861	260
2023-06-15	9.100	9.150	9.100	9.150	7.861	5
2023-06-14	9.150	9.150	9.150	9.150	7.861	1
2023-06-13	9.150	9.200	9.150	9.200	7.904	11
2023-06-12	9.150	9.150	9.150	9.150	7.861	105
2023-06-09	9.150	9.150	9.150	9.150	7.861	2
2023-06-08	9.150	9.150	9.150	9.150	7.861	1
2023-06-07	9.200	9.200	9.200	9.200	7.904	1
2023-06-06	9.200	9.250	9.200	9.200	7.904	581
2023-06-05	9.200	9.200	9.200	9.200	7.904	70
2023-06-02	9.200	9.200	9.200	9.200	7.904	1
2023-06-01	9.200	9.200	9.200	9.200	7.904	11
2023-05-31	9.200	9.200	9.200	9.200	7.904	21
2023-05-30	9.200	9.200	9.200	9.200	7.904	1
2023-05-29	9.200	9.200	9.050	9.150	7.861	251
2023-05-26	9.200	9.200	9.200	9.200	7.904	1
2023-05-25	9.200	9.250	9.200	9.250	7.947	11
2023-05-24	9.200	9.250	9.200	9.250	7.947	3
2023-05-23	9.200	9.250	9.200	9.250	7.947	26
2023-05-22	9.200	9.200	9.200	9.200	7.904	4
2023-05-19	9.450	9.450	9.200	9.200	7.904	251
2023-05-18	9.500	9.500	9.450	9.450	8.118	158
2023-05-17	9.500	9.500	9.500	9.500	8.161	1
2023-05-16	9.500	9.500	9.500	9.500	8.161	1
2023-05-15	9.550	9.550	9.450	9.450	8.118	53
2023-05-12	9.550	9.550	9.550	9.550	8.204	1
2023-05-11	9.650	9.650	9.500	9.500	8.161	251
2023-05-10	9.650	9.650	9.650	9.650	8.290	1
2023-05-09	9.750	9.750	9.700	9.700	8.333	51
2023-05-08	9.750	9.750	9.750	9.750	8.376	18
2023-05-05	9.700	9.700	9.700	9.700	8.333	1
2023-05-04	9.750	9.750	9.750	9.750	8.376	34
2023-05-03	9.700	9.700	9.700	9.700	8.333	1
2023-05-02	9.650	9.700	9.650	9.700	8.333	83
2023-04-28	9.700	9.700	9.700	9.700	8.333	31
2023-04-27	10.100	10.200	9.600	9.600	8.247	57,831
2023-04-26	10.100	10.100	10.000	10.000	8.591	42
2023-04-25	10.100	10.100	10.100	10.100	8.677	301
2023-04-24	9.800	10.200	9.800	10.000	8.591	2,533
2023-04-21	9.550	9.800	9.550	9.800	8.419	1,319
2023-04-20	9.550	9.550	9.500	9.500	8.161	1,308
2023-04-19	9.550	9.550	9.500	9.500	8.161	14
2023-04-18	9.550	9.550	9.550	9.550	8.204	1
2023-04-17	9.550	9.550	9.550	9.550	8.204	51
2023-04-14	9.550	9.550	9.500	9.500	8.161	655
2023-04-13	9.550	9.550	9.550	9.550	8.204	1

← NewerPage 15 of 19 · 1,124 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.