Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 11.498 | 11.500 | 11.498 | 11.500 | 9.879 | 49 |
| 2022-07-28 | 11.498 | 11.500 | 11.498 | 11.500 | 9.879 | 101 |
| 2022-07-27 | 11.216 | 11.500 | 11.216 | 11.500 | 9.879 | 318 |
| 2022-07-26 | 11.002 | 11.500 | 11.000 | 11.500 | 9.879 | 700 |
| 2022-07-25 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 205 |
| 2022-07-22 | 10.998 | 11.000 | 10.998 | 11.000 | 9.450 | 240 |
| 2022-07-21 | 11.000 | 11.000 | 10.002 | 10.002 | 8.593 | 201 |
| 2022-07-20 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 1 |
| 2022-07-19 | 10.908 | 11.000 | 10.908 | 11.000 | 9.450 | 116 |
| 2022-07-18 | 10.910 | 10.910 | 10.000 | 10.910 | 9.373 | 2,122 |
| 2022-07-15 | 10.820 | 10.910 | 10.820 | 10.910 | 9.373 | 157 |
| 2022-07-14 | 10.642 | 10.820 | 10.642 | 10.820 | 9.295 | 51 |
| 2022-07-13 | 10.910 | 10.910 | 10.642 | 10.642 | 9.142 | 14 |
| 2022-07-12 | 10.908 | 10.908 | 10.908 | 10.908 | 9.371 | 1 |
| 2022-07-11 | 11.274 | 11.500 | 10.910 | 10.910 | 9.373 | 2,430 |
| 2022-07-08 | 10.998 | 11.250 | 10.998 | 11.000 | 9.450 | 3,063 |
| 2022-07-07 | 10.000 | 11.000 | 9.752 | 11.000 | 9.450 | 4,149 |
| 2022-07-06 | 10.980 | 10.980 | 10.000 | 10.000 | 8.591 | 2,064 |
| 2022-07-05 | 11.300 | 11.500 | 11.000 | 11.000 | 9.450 | 1,236 |
| 2022-07-04 | 11.500 | 11.580 | 11.200 | 11.300 | 9.708 | 6,892 |
| 2022-07-01 | 11.498 | 11.598 | 11.350 | 11.500 | 9.879 | 6,431 |
| 2022-06-30 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 10 |
| 2022-06-15 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 10 |
| 2022-06-14 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 3,050 |
| 2022-05-26 | 10.000 | 10.000 | 9.900 | 9.900 | 8.505 | 3,000 |
| 2022-05-20 | 10.500 | 10.500 | 10.500 | 10.500 | 9.020 | 470 |
| 2022-05-18 | 10.500 | 10.500 | 10.500 | 10.500 | 9.020 | 107 |
| 2022-05-17 | 10.500 | 10.500 | 10.500 | 10.500 | 9.020 | 9,900 |
| 2022-05-16 | 9.950 | 10.500 | 9.950 | 10.000 | 8.591 | 5,666 |
| 2022-05-13 | 9.950 | 9.950 | 9.950 | 9.950 | 8.548 | 67 |
| 2022-05-12 | 10.000 | 10.000 | 10.000 | 10.000 | 8.591 | 2,000 |
| 2022-05-11 | 9.950 | 10.000 | 9.950 | 10.000 | 8.591 | 4,714 |
| 2022-04-20 | 9.750 | 9.750 | 9.750 | 9.750 | 8.376 | 2,000 |
| 2022-03-15 | 9.500 | 9.500 | 9.500 | 9.500 | 8.161 | 490 |
| 2022-02-25 | 9.500 | 9.600 | 9.500 | 9.600 | 8.247 | 2 |
| 2022-02-17 | 10.100 | 10.100 | 10.100 | 10.100 | 8.677 | 1,299 |
| 2022-01-24 | 11.500 | 11.500 | 11.500 | 11.500 | 9.879 | 3 |
| 2022-01-21 | 11.000 | 11.000 | 11.000 | 11.000 | 9.450 | 5 |
| 2022-01-13 | 10.480 | 10.500 | 10.480 | 10.500 | 9.020 | 9,900 |
| 2022-01-05 | 10.100 | 10.100 | 10.100 | 10.100 | 8.677 | 1 |
| 2021-12-30 | 9.670 | 10.000 | 9.670 | 10.000 | 8.591 | 101 |
| 2021-12-14 | 10.740 | 10.740 | 10.740 | 10.740 | 9.227 | 10 |
| 2021-12-13 | 10.520 | 10.520 | 10.500 | 10.500 | 9.020 | 1,440 |
| 2021-12-10 | 10.000 | 11.000 | 10.000 | 11.000 | 9.450 | 50,103 |
← NewerPage 19 of 19 · 1,124 trading days
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.