Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-05-04	8.500	8.500	8.300	8.380	8.055	7,381

← NewerPage 2 of 19 · 1,122 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.