Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.680 | 8.700 | 8.500 | 8.500 | 8.500 | 22,014 |
| 2026-07-24 | 8.700 | 8.700 | 8.660 | 8.660 | 8.660 | 1,839 |
| 2026-07-23 | 8.680 | 8.800 | 8.660 | 8.700 | 8.700 | 4,774 |
| 2026-07-22 | 8.580 | 8.720 | 8.580 | 8.660 | 8.660 | 3,265 |
| 2026-07-21 | 8.660 | 8.660 | 8.520 | 8.580 | 8.580 | 5,023 |
| 2026-07-20 | 8.780 | 8.780 | 8.600 | 8.700 | 8.700 | 5,204 |
| 2026-07-17 | 8.820 | 8.820 | 8.600 | 8.600 | 8.600 | 10,433 |
| 2026-07-16 | 8.840 | 8.860 | 8.800 | 8.820 | 8.820 | 4,910 |
| 2026-07-15 | 8.720 | 8.860 | 8.720 | 8.820 | 8.820 | 7,065 |
| 2026-07-14 | 8.800 | 8.860 | 8.720 | 8.780 | 8.780 | 8,725 |
| 2026-07-13 | 8.880 | 9.000 | 8.720 | 8.800 | 8.800 | 25,612 |
| 2026-07-10 | 8.760 | 8.980 | 8.720 | 8.880 | 8.880 | 24,538 |
| 2026-07-09 | 8.520 | 8.720 | 8.520 | 8.700 | 8.700 | 4,345 |
| 2026-07-08 | 8.580 | 8.660 | 8.520 | 8.520 | 8.520 | 6,997 |
| 2026-07-07 | 8.560 | 8.700 | 8.500 | 8.600 | 8.600 | 17,983 |
| 2026-07-06 | 8.440 | 8.500 | 8.420 | 8.480 | 8.480 | 3,034 |
| 2026-07-03 | 8.420 | 8.420 | 8.400 | 8.420 | 8.420 | 1,225 |
| 2026-07-02 | 8.420 | 8.440 | 8.380 | 8.420 | 8.420 | 483 |
| 2026-07-01 | 8.420 | 8.420 | 8.320 | 8.320 | 8.320 | 6,170 |
| 2026-06-30 | 8.400 | 8.440 | 8.380 | 8.420 | 8.420 | 4,455 |
| 2026-06-29 | 8.520 | 8.560 | 8.400 | 8.480 | 8.480 | 6,779 |
| 2026-06-26 | 8.560 | 8.580 | 8.500 | 8.500 | 8.500 | 3,653 |
| 2026-06-25 | 8.620 | 8.620 | 8.560 | 8.560 | 8.560 | 3,498 |
| 2026-06-24 | 8.700 | 8.700 | 8.580 | 8.580 | 8.580 | 2,943 |
| 2026-06-23 | 8.900 | 8.900 | 8.560 | 8.620 | 8.620 | 4,259 |
| 2026-06-22 | 8.600 | 8.960 | 8.600 | 8.940 | 8.940 | 15,585 |
| 2026-06-19 | 8.560 | 8.680 | 8.500 | 8.680 | 8.680 | 12,869 |
| 2026-06-18 | 8.400 | 8.540 | 8.360 | 8.540 | 8.540 | 8,968 |
| 2026-06-17 | 8.400 | 8.400 | 8.340 | 8.380 | 8.380 | 14,530 |
| 2026-06-16 | 8.480 | 8.480 | 8.440 | 8.440 | 8.440 | 10,670 |
| 2026-06-15 | 8.680 | 8.680 | 8.540 | 8.560 | 8.560 | 5,172 |
| 2026-06-12 | 8.700 | 8.700 | 8.500 | 8.660 | 8.660 | 6,553 |
| 2026-06-11 | 8.500 | 8.700 | 8.480 | 8.660 | 8.660 | 7,629 |
| 2026-06-10 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 10,828 |
| 2026-06-09 | 8.700 | 8.700 | 8.560 | 8.560 | 8.560 | 3,614 |
| 2026-06-08 | 8.660 | 8.700 | 8.640 | 8.640 | 8.640 | 7,593 |
| 2026-06-05 | 8.820 | 8.820 | 8.620 | 8.620 | 8.620 | 14,734 |
| 2026-06-04 | 8.840 | 8.840 | 8.720 | 8.780 | 8.780 | 6,678 |
| 2026-06-03 | 8.880 | 8.880 | 8.800 | 8.840 | 8.840 | 5,080 |
| 2026-06-02 | 8.900 | 8.900 | 8.840 | 8.840 | 8.840 | 6,133 |
| 2026-06-01 | 8.840 | 8.900 | 8.820 | 8.860 | 8.860 | 14,343 |
| 2026-05-29 | 9.000 | 9.000 | 8.740 | 8.780 | 8.780 | 6,922 |
| 2026-05-28 | 8.880 | 9.020 | 8.820 | 9.020 | 8.670 | 16,127 |
| 2026-05-27 | 8.960 | 8.980 | 8.760 | 8.880 | 8.535 | 31,025 |
| 2026-05-26 | 9.060 | 9.120 | 8.820 | 8.920 | 8.574 | 25,295 |
| 2026-05-25 | 8.860 | 9.080 | 8.860 | 9.060 | 8.708 | 38,683 |
| 2026-05-22 | 8.940 | 8.980 | 8.780 | 8.780 | 8.439 | 22,512 |
| 2026-05-21 | 9.200 | 9.200 | 8.800 | 8.880 | 8.535 | 32,299 |
| 2026-05-20 | 9.400 | 9.400 | 9.020 | 9.200 | 8.843 | 42,647 |
| 2026-05-19 | 9.760 | 10.000 | 9.300 | 9.400 | 9.035 | 35,252 |
| 2026-05-18 | 9.760 | 9.900 | 9.520 | 9.520 | 9.151 | 34,601 |
| 2026-05-15 | 9.180 | 9.660 | 9.160 | 9.340 | 8.978 | 54,448 |
| 2026-05-14 | 9.000 | 9.260 | 8.980 | 9.180 | 8.824 | 13,266 |
| 2026-05-13 | 8.480 | 9.000 | 8.460 | 9.000 | 8.651 | 65,625 |
| 2026-05-12 | 8.480 | 8.480 | 8.360 | 8.480 | 8.151 | 2,663 |
| 2026-05-11 | 8.480 | 8.500 | 8.400 | 8.500 | 8.170 | 4,357 |
| 2026-05-08 | 8.380 | 8.460 | 8.280 | 8.460 | 8.132 | 1,831 |
| 2026-05-07 | 8.340 | 8.360 | 8.300 | 8.300 | 7.978 | 2,725 |
| 2026-05-06 | 8.520 | 8.520 | 8.340 | 8.340 | 8.016 | 4,872 |
| 2026-05-05 | 8.360 | 8.500 | 8.320 | 8.500 | 8.170 | 2,875 |
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.