Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.500	8.500	8.300	8.380	8.055	7,381
2026-04-30	8.460	8.520	8.440	8.500	8.170	9,027
2026-04-29	8.520	8.540	8.400	8.480	8.151	2,163
2026-04-28	8.500	8.540	8.420	8.520	8.189	6,374
2026-04-27	8.500	8.520	8.400	8.500	8.170	5,993
2026-04-24	8.440	8.520	8.400	8.480	8.151	5,484
2026-04-23	8.480	8.500	8.360	8.460	8.132	11,520
2026-04-22	8.480	8.540	8.400	8.480	8.151	8,528
2026-04-21	8.500	8.520	8.360	8.500	8.170	6,853
2026-04-20	8.480	8.520	8.460	8.480	8.151	4,567
2026-04-17	8.460	8.540	8.460	8.480	8.151	2,171
2026-04-16	8.500	8.500	8.400	8.480	8.151	1,721
2026-04-15	8.460	8.520	8.400	8.500	8.170	3,808
2026-04-14	8.520	8.560	8.440	8.460	8.132	3,543
2026-04-13	8.480	8.660	8.480	8.500	8.170	22,156
2026-04-10	8.280	8.480	8.280	8.480	8.151	7,011
2026-04-09	8.540	8.540	8.200	8.300	7.978	20,427
2026-04-08	8.520	8.600	8.500	8.560	8.228	6,475
2026-04-07	8.660	8.660	8.500	8.500	8.170	7,077
2026-04-02	8.450	8.500	8.450	8.500	8.170	2,282
2026-04-01	8.500	8.550	8.400	8.400	8.074	2,170
2026-03-31	8.600	8.600	8.450	8.450	8.122	4,917
2026-03-30	8.650	8.650	8.550	8.550	8.218	3,149
2026-03-27	8.650	8.750	8.550	8.650	8.314	14,631
2026-03-26	8.500	8.600	8.450	8.600	8.266	58,412
2026-03-25	8.350	8.400	8.300	8.400	8.074	2,330
2026-03-24	8.450	8.450	8.350	8.350	8.026	631
2026-03-23	8.250	8.400	8.150	8.400	8.074	12,720
2026-03-20	8.350	8.400	8.300	8.300	7.978	6,340
2026-03-19	8.450	8.450	8.200	8.350	8.026	9,244
2026-03-18	8.400	8.400	8.350	8.400	8.074	4,158
2026-03-17	8.400	8.450	8.350	8.400	8.074	5,782
2026-03-16	8.450	8.450	8.350	8.450	8.122	2,216
2026-03-13	8.400	8.400	8.350	8.350	8.026	1,720
2026-03-12	8.450	8.500	8.350	8.350	8.026	7,742
2026-03-11	8.450	8.500	8.350	8.450	8.122	14,233
2026-03-10	8.400	8.500	8.350	8.450	8.122	10,027
2026-03-09	8.400	8.400	8.300	8.400	8.074	11,941
2026-03-06	8.450	8.600	8.350	8.550	8.218	104,158
2026-03-05	8.500	8.550	8.100	8.250	7.930	31,336
2026-03-04	8.100	8.550	8.100	8.550	8.218	38,096
2026-03-03	8.150	8.150	7.900	8.050	7.738	9,059
2026-03-02	8.100	8.150	8.000	8.050	7.738	11,489
2026-02-27	8.400	8.400	8.150	8.150	7.834	9,408
2026-02-26	8.350	8.400	8.300	8.400	8.074	2,395
2026-02-25	8.350	8.350	8.300	8.350	8.026	762
2026-02-24	8.200	8.400	8.200	8.400	8.074	6,312
2026-02-23	8.200	8.300	8.200	8.200	7.882	3,368
2026-02-20	8.400	8.400	8.200	8.200	7.882	7,916
2026-02-19	8.400	8.400	8.300	8.400	8.074	6,342
2026-02-18	8.350	8.450	8.300	8.300	7.978	2,173
2026-02-17	8.300	8.400	8.300	8.400	8.074	12,373
2026-02-16	8.450	8.450	8.150	8.300	7.978	22,173
2026-02-13	8.450	8.500	8.400	8.500	8.170	21,298
2026-02-12	8.150	8.450	8.150	8.450	8.122	7,747
2026-02-11	8.200	8.400	8.200	8.200	7.882	3,211
2026-02-10	8.200	8.250	8.150	8.150	7.834	2,843
2026-02-09	8.200	8.250	8.100	8.150	7.834	12,423
2026-02-06	8.200	8.200	8.050	8.100	7.786	45,435
2026-02-05	8.300	8.300	8.100	8.100	7.786	30,635

← NewerPage 3 of 19 · 1,123 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.