Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.444	10.444	9.906	10.200	8.763	1,257
2022-10-20	10.444	10.524	10.000	10.444	8.972	196
2022-10-19	10.444	10.444	10.444	10.444	8.972	1
2022-10-18	10.444	10.444	10.444	10.444	8.972	1
2022-10-17	10.444	10.444	10.444	10.444	8.972	1
2022-10-14	10.444	10.444	10.444	10.444	8.972	1
2022-10-13	10.444	10.444	10.444	10.444	8.972	4
2022-10-12	10.190	10.190	10.190	10.190	8.754	1
2022-10-11	10.080	10.190	10.000	10.190	8.754	476
2022-10-10	10.598	10.598	10.000	10.080	8.660	577
2022-10-07	10.548	10.600	10.546	10.598	9.105	563
2022-10-06	10.548	10.548	10.548	10.548	9.062	1
2022-10-05	10.548	10.548	10.002	10.548	9.062	29
2022-10-04	10.540	10.548	10.282	10.548	9.062	440
2022-10-03	10.500	10.548	10.262	10.548	9.062	522
2022-09-30	10.548	10.548	10.546	10.546	9.060	124
2022-09-29	10.548	10.548	10.548	10.548	9.062	1
2022-09-28	10.550	10.550	10.286	10.548	9.062	515
2022-09-27	10.548	10.548	10.548	10.548	9.062	1
2022-09-26	10.002	10.548	9.800	10.548	9.062	698
2022-09-23	10.030	10.030	10.000	10.000	8.591	651
2022-09-22	10.532	10.538	10.030	10.030	8.617	238
2022-09-21	10.532	10.532	10.532	10.532	9.048	1
2022-09-20	10.532	10.532	10.532	10.532	9.048	1
2022-09-19	10.548	10.548	10.012	10.532	9.048	111
2022-09-16	10.548	10.548	10.548	10.548	9.062	26
2022-09-15	10.548	10.548	10.548	10.548	9.062	1
2022-09-14	10.548	10.548	10.548	10.548	9.062	1
2022-09-13	10.554	10.598	10.000	10.548	9.062	1,207
2022-09-12	10.596	10.596	10.286	10.596	9.103	496
2022-09-09	10.598	10.598	10.002	10.596	9.103	25
2022-09-08	10.598	10.598	10.598	10.598	9.105	26
2022-09-07	10.500	10.598	9.601	10.598	9.105	1,358
2022-09-06	10.628	10.638	9.800	10.500	9.020	1,899
2022-09-05	10.310	10.644	10.100	10.638	9.139	1,609
2022-09-02	10.498	10.498	10.100	10.310	8.857	1,148
2022-09-01	10.498	10.498	10.498	10.498	9.019	1
2022-08-31	10.514	10.514	10.498	10.498	9.019	14
2022-08-30	10.276	10.518	10.000	10.518	9.036	3,049
2022-08-29	10.658	10.658	10.042	10.276	8.828	2,320
2022-08-26	10.802	10.802	10.414	10.698	9.190	1,251
2022-08-25	10.900	10.900	10.800	10.800	9.278	53
2022-08-24	10.902	10.902	10.902	10.902	9.366	1
2022-08-23	11.002	11.002	10.900	10.900	9.364	268
2022-08-22	11.190	11.250	11.000	11.000	9.450	154
2022-08-19	11.196	11.230	11.190	11.190	9.613	118
2022-08-18	11.198	11.198	11.000	11.196	9.618	1,112
2022-08-17	11.102	11.298	11.102	11.200	9.622	47
2022-08-16	11.212	11.616	11.000	11.018	9.465	15,225
2022-08-15	11.424	11.424	11.002	11.210	9.630	11
2022-08-12	11.272	11.430	11.050	11.424	9.814	458
2022-08-11	11.002	11.272	11.002	11.272	9.684	301
2022-08-10	11.102	11.238	11.000	11.000	9.450	199
2022-08-09	11.050	11.100	11.000	11.100	9.536	1,616
2022-08-08	11.050	11.100	11.000	11.050	9.493	1,182
2022-08-05	11.468	11.468	11.000	11.050	9.493	2,015
2022-08-04	11.478	11.478	11.478	11.478	9.861	1
2022-08-03	11.498	11.500	11.480	11.480	9.862	43
2022-08-02	11.500	11.500	11.020	11.500	9.879	3,778
2022-08-01	11.498	11.500	11.490	11.500	9.879	873

← NewerPage 18 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.