Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.099	9.100	8.950	8.950	7.689	722
2023-01-13	8.900	9.100	8.900	9.100	7.818	527
2023-01-12	8.999	8.999	8.900	8.900	7.646	201
2023-01-11	9.101	9.101	9.000	9.000	7.732	812
2023-01-10	9.101	9.101	9.101	9.101	7.819	1
2023-01-09	9.100	9.100	9.000	9.100	7.818	603
2023-01-06	8.600	9.000	8.600	9.000	7.732	2,720
2023-01-05	9.490	9.490	9.470	9.470	8.136	1,330
2023-01-04	9.499	9.499	9.480	9.480	8.144	225
2023-01-03	9.401	9.490	9.400	9.400	8.075	800
2023-01-02	9.478	9.478	9.400	9.400	8.075	164
2022-12-30	9.478	9.478	9.478	9.478	8.142	1
2022-12-29	9.478	9.478	9.478	9.478	8.142	1
2022-12-28	9.401	9.479	9.400	9.479	8.143	161
2022-12-27	9.401	9.498	9.400	9.400	8.075	210
2022-12-23	9.401	9.401	9.400	9.400	8.075	301
2022-12-22	9.401	9.401	9.400	9.400	8.075	801
2022-12-21	9.501	9.501	9.400	9.400	8.075	514
2022-12-20	9.600	9.600	9.500	9.500	8.161	872
2022-12-19	9.400	9.500	9.400	9.400	8.075	578
2022-12-16	9.400	9.400	9.400	9.400	8.075	304
2022-12-15	9.401	9.401	9.400	9.400	8.075	33
2022-12-14	9.401	9.401	9.400	9.400	8.075	72
2022-12-13	9.401	9.401	9.400	9.400	8.075	3
2022-12-12	9.401	9.401	9.401	9.401	8.076	1
2022-12-09	9.601	9.650	9.400	9.400	8.075	2,507
2022-12-08	9.350	9.999	9.150	9.600	8.247	998
2022-12-07	9.226	10.000	8.501	9.350	8.032	2,490
2022-12-06	9.224	9.224	9.224	9.224	7.924	1
2022-12-05	9.000	9.224	9.000	9.224	7.924	118
2022-12-02	8.551	9.000	8.551	9.000	7.732	1,361
2022-12-01	8.501	9.000	8.500	8.500	7.302	982
2022-11-30	8.763	8.770	8.500	8.500	7.302	4,092
2022-11-29	8.551	8.763	8.551	8.763	7.528	6
2022-11-28	8.994	8.994	8.551	8.551	7.346	143
2022-11-25	8.775	8.775	8.775	8.775	7.538	1
2022-11-24	9.000	9.000	8.775	8.775	7.538	361
2022-11-23	8.980	9.165	8.980	9.000	7.732	75
2022-11-22	8.601	9.296	8.601	8.980	7.715	194
2022-11-21	9.350	9.350	8.200	8.600	7.388	2,612
2022-11-18	9.181	9.350	9.180	9.300	7.989	61
2022-11-17	9.300	9.300	9.180	9.180	7.886	31
2022-11-16	9.300	9.397	9.300	9.300	7.989	95
2022-11-15	9.599	9.599	9.180	9.300	7.989	870
2022-11-14	9.201	9.600	9.201	9.600	8.247	121
2022-11-11	9.610	9.610	9.180	9.180	7.886	53
2022-11-10	9.385	9.610	9.385	9.610	8.256	11
2022-11-09	9.157	9.385	9.157	9.385	8.063	116
2022-11-08	9.801	10.000	9.157	9.157	7.867	2,567
2022-11-07	9.990	9.990	9.800	9.800	8.419	2
2022-11-04	9.990	9.990	9.990	9.990	8.582	1
2022-11-03	9.990	9.990	9.990	9.990	8.582	1
2022-11-02	9.990	10.000	9.800	9.990	8.582	453
2022-11-01	9.999	9.999	9.801	9.990	8.582	70
2022-10-31	9.999	9.999	9.999	9.999	8.590	1
2022-10-28	9.999	10.000	9.800	10.000	8.591	34
2022-10-27	9.999	10.000	9.999	10.000	8.591	4
2022-10-26	10.000	10.000	9.800	10.000	8.591	1,519
2022-10-25	10.000	10.000	9.999	10.000	8.591	2,436
2022-10-24	10.198	10.198	10.000	10.000	8.591	1,338

← NewerPage 17 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.