Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 9.550 | 9.550 | 9.500 | 9.500 | 8.161 | 75 |
| 2023-04-11 | 9.550 | 9.550 | 9.500 | 9.550 | 8.204 | 729 |
| 2023-04-06 | 9.550 | 9.550 | 9.500 | 9.500 | 8.161 | 377 |
| 2023-04-05 | 9.450 | 9.500 | 9.450 | 9.500 | 8.161 | 24,986 |
| 2023-04-04 | 9.350 | 9.450 | 9.350 | 9.450 | 8.118 | 684 |
| 2023-04-03 | 9.550 | 9.550 | 9.050 | 9.300 | 7.989 | 42,256 |
| 2023-03-31 | 9.181 | 9.500 | 9.181 | 9.500 | 8.161 | 1,925 |
| 2023-03-30 | 9.161 | 9.200 | 9.161 | 9.180 | 7.886 | 624 |
| 2023-03-29 | 9.001 | 9.160 | 9.001 | 9.160 | 7.869 | 1,769 |
| 2023-03-28 | 9.001 | 9.001 | 9.000 | 9.000 | 7.732 | 263 |
| 2023-03-27 | 9.001 | 9.001 | 9.000 | 9.000 | 7.732 | 243 |
| 2023-03-24 | 9.000 | 9.000 | 9.000 | 9.000 | 7.732 | 250 |
| 2023-03-23 | 9.001 | 9.001 | 9.000 | 9.000 | 7.732 | 12,507 |
| 2023-03-22 | 9.000 | 9.000 | 9.000 | 9.000 | 7.732 | 1 |
| 2023-03-21 | 8.701 | 9.001 | 8.701 | 9.000 | 7.732 | 1,230 |
| 2023-03-20 | 8.600 | 8.750 | 8.600 | 8.701 | 7.475 | 2,966 |
| 2023-03-17 | 8.539 | 8.600 | 8.523 | 8.600 | 7.388 | 2,248 |
| 2023-03-16 | 8.501 | 8.539 | 8.501 | 8.539 | 7.336 | 21 |
| 2023-03-15 | 8.541 | 8.541 | 8.500 | 8.500 | 7.302 | 6,418 |
| 2023-03-14 | 8.580 | 8.580 | 8.541 | 8.541 | 7.337 | 131 |
| 2023-03-13 | 8.580 | 8.580 | 8.580 | 8.580 | 7.371 | 1 |
| 2023-03-10 | 8.561 | 8.580 | 8.561 | 8.580 | 7.371 | 31 |
| 2023-03-09 | 8.581 | 8.581 | 8.560 | 8.560 | 7.354 | 100 |
| 2023-03-08 | 8.560 | 8.610 | 8.560 | 8.580 | 7.371 | 246 |
| 2023-03-07 | 8.520 | 8.600 | 8.500 | 8.600 | 7.388 | 1,641 |
| 2023-03-06 | 8.660 | 8.660 | 8.550 | 8.550 | 7.345 | 2,864 |
| 2023-03-03 | 8.621 | 8.650 | 8.621 | 8.650 | 7.431 | 1,752 |
| 2023-03-02 | 8.670 | 8.680 | 8.620 | 8.620 | 7.405 | 554 |
| 2023-03-01 | 8.730 | 8.730 | 8.670 | 8.670 | 7.448 | 3,468 |
| 2023-02-28 | 8.621 | 8.730 | 8.621 | 8.730 | 7.500 | 250 |
| 2023-02-27 | 8.629 | 8.650 | 8.600 | 8.620 | 7.405 | 56 |
| 2023-02-24 | 8.501 | 8.630 | 8.501 | 8.630 | 7.414 | 116 |
| 2023-02-23 | 8.501 | 8.501 | 8.500 | 8.501 | 7.303 | 1,011 |
| 2023-02-22 | 8.501 | 8.501 | 8.501 | 8.501 | 7.303 | 1 |
| 2023-02-21 | 8.501 | 8.501 | 8.501 | 8.501 | 7.303 | 1 |
| 2023-02-20 | 8.700 | 8.700 | 8.500 | 8.500 | 7.302 | 487 |
| 2023-02-17 | 8.700 | 8.700 | 8.700 | 8.700 | 7.474 | 101 |
| 2023-02-16 | 8.700 | 8.700 | 8.650 | 8.650 | 7.431 | 364 |
| 2023-02-15 | 8.670 | 8.700 | 8.670 | 8.700 | 7.474 | 13 |
| 2023-02-14 | 8.670 | 8.670 | 8.670 | 8.670 | 7.448 | 1 |
| 2023-02-13 | 8.750 | 8.750 | 8.670 | 8.670 | 7.448 | 401 |
| 2023-02-10 | 8.651 | 8.750 | 8.651 | 8.750 | 7.517 | 2 |
| 2023-02-09 | 8.651 | 8.651 | 8.651 | 8.651 | 7.432 | 1 |
| 2023-02-08 | 8.799 | 8.799 | 8.650 | 8.650 | 7.431 | 217 |
| 2023-02-07 | 8.799 | 8.800 | 8.799 | 8.800 | 7.560 | 1,200 |
| 2023-02-06 | 8.800 | 8.800 | 8.600 | 8.730 | 7.500 | 849 |
| 2023-02-03 | 8.791 | 8.791 | 8.790 | 8.790 | 7.551 | 30 |
| 2023-02-02 | 8.799 | 8.830 | 8.790 | 8.790 | 7.551 | 409 |
| 2023-02-01 | 8.751 | 8.800 | 8.751 | 8.800 | 7.560 | 731 |
| 2023-01-31 | 8.749 | 8.750 | 8.749 | 8.750 | 7.517 | 4,143 |
| 2023-01-30 | 8.720 | 8.750 | 8.720 | 8.750 | 7.517 | 490 |
| 2023-01-27 | 8.749 | 8.750 | 8.720 | 8.720 | 7.491 | 201 |
| 2023-01-26 | 8.751 | 8.751 | 8.750 | 8.750 | 7.517 | 66 |
| 2023-01-25 | 8.821 | 8.830 | 8.750 | 8.750 | 7.517 | 1,318 |
| 2023-01-24 | 8.899 | 8.899 | 8.820 | 8.820 | 7.577 | 104 |
| 2023-01-23 | 8.601 | 8.899 | 8.601 | 8.899 | 7.645 | 61 |
| 2023-01-20 | 8.969 | 8.969 | 8.600 | 8.600 | 7.388 | 1,551 |
| 2023-01-19 | 8.950 | 8.970 | 8.950 | 8.970 | 7.706 | 2 |
| 2023-01-18 | 8.951 | 8.990 | 8.950 | 8.950 | 7.689 | 845 |
| 2023-01-17 | 8.951 | 8.951 | 8.951 | 8.951 | 7.690 | 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.