Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.450 | 8.500 | 8.200 | 8.200 | 7.882 | 15,692 |
| 2026-02-03 | 8.400 | 8.500 | 8.400 | 8.450 | 8.122 | 18,116 |
| 2026-02-02 | 8.500 | 8.500 | 8.400 | 8.400 | 8.074 | 13,844 |
| 2026-01-30 | 8.500 | 8.550 | 8.450 | 8.450 | 8.122 | 33,219 |
| 2026-01-29 | 8.500 | 8.500 | 8.450 | 8.500 | 8.170 | 16,626 |
| 2026-01-28 | 8.600 | 8.600 | 8.450 | 8.450 | 8.122 | 24,563 |
| 2026-01-27 | 8.850 | 8.850 | 8.600 | 8.700 | 8.362 | 112,695 |
| 2026-01-26 | 8.800 | 9.050 | 8.450 | 8.750 | 8.411 | 101,920 |
| 2026-01-23 | 8.350 | 8.500 | 8.350 | 8.500 | 8.170 | 11,838 |
| 2026-01-22 | 8.200 | 8.400 | 8.200 | 8.400 | 8.074 | 30,897 |
| 2026-01-21 | 8.150 | 8.200 | 8.100 | 8.150 | 7.834 | 3,390 |
| 2026-01-20 | 8.150 | 8.200 | 8.050 | 8.150 | 7.834 | 4,052 |
| 2026-01-19 | 8.150 | 8.200 | 8.100 | 8.100 | 7.786 | 3,257 |
| 2026-01-16 | 8.100 | 8.200 | 8.100 | 8.200 | 7.882 | 2,644 |
| 2026-01-15 | 8.150 | 8.200 | 8.100 | 8.200 | 7.882 | 5,608 |
| 2026-01-14 | 8.200 | 8.200 | 8.100 | 8.150 | 7.834 | 8,521 |
| 2026-01-13 | 8.200 | 8.200 | 8.050 | 8.200 | 7.882 | 5,631 |
| 2026-01-12 | 8.200 | 8.300 | 8.050 | 8.100 | 7.786 | 6,420 |
| 2026-01-09 | 8.200 | 8.250 | 8.150 | 8.200 | 7.882 | 2,066 |
| 2026-01-08 | 8.150 | 8.300 | 8.150 | 8.200 | 7.882 | 14,296 |
| 2026-01-07 | 8.200 | 8.300 | 8.150 | 8.300 | 7.978 | 3,630 |
| 2026-01-06 | 8.350 | 8.350 | 8.200 | 8.200 | 7.882 | 3,908 |
| 2026-01-05 | 8.500 | 8.500 | 8.250 | 8.300 | 7.978 | 16,938 |
| 2026-01-02 | 8.350 | 8.500 | 8.350 | 8.500 | 8.170 | 3,459 |
| 2025-12-31 | 8.400 | 8.400 | 8.250 | 8.300 | 7.978 | 1,318 |
| 2025-12-30 | 8.350 | 8.400 | 8.350 | 8.350 | 8.026 | 1,276 |
| 2025-12-29 | 8.400 | 8.400 | 8.050 | 8.350 | 8.026 | 4,615 |
| 2025-12-24 | 8.250 | 8.400 | 8.050 | 8.300 | 7.978 | 4,402 |
| 2025-12-23 | 8.250 | 8.400 | 8.250 | 8.300 | 7.978 | 2,517 |
| 2025-12-22 | 8.300 | 8.450 | 8.250 | 8.250 | 7.930 | 1,226 |
| 2025-12-19 | 8.500 | 8.500 | 8.300 | 8.300 | 7.978 | 3,436 |
| 2025-12-18 | 8.400 | 8.500 | 8.300 | 8.500 | 8.170 | 3,662 |
| 2025-12-17 | 8.400 | 8.500 | 8.300 | 8.400 | 8.074 | 1,988 |
| 2025-12-16 | 8.500 | 8.500 | 8.400 | 8.400 | 8.074 | 530 |
| 2025-12-15 | 8.350 | 8.500 | 8.350 | 8.450 | 8.122 | 1,333 |
| 2025-12-12 | 8.500 | 8.500 | 8.350 | 8.400 | 8.074 | 4,413 |
| 2025-12-11 | 8.500 | 8.500 | 8.400 | 8.500 | 8.170 | 1,550 |
| 2025-12-10 | 8.500 | 8.500 | 8.400 | 8.400 | 8.074 | 1,462 |
| 2025-12-09 | 8.500 | 8.650 | 8.450 | 8.600 | 8.266 | 1,749 |
| 2025-12-08 | 8.500 | 8.500 | 8.450 | 8.500 | 8.170 | 1,603 |
| 2025-12-05 | 8.500 | 8.650 | 8.450 | 8.500 | 8.170 | 5,428 |
| 2025-12-04 | 8.450 | 8.550 | 8.450 | 8.500 | 8.170 | 1,722 |
| 2025-12-03 | 8.700 | 8.700 | 8.450 | 8.500 | 8.170 | 4,525 |
| 2025-12-02 | 8.650 | 8.650 | 8.400 | 8.400 | 8.074 | 13,127 |
| 2025-12-01 | 9.050 | 9.050 | 8.650 | 8.650 | 8.314 | 1,612 |
| 2025-11-28 | 8.950 | 9.050 | 8.900 | 9.000 | 8.651 | 1,878 |
| 2025-11-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.651 | 322 |
| 2025-11-26 | 8.900 | 9.100 | 8.900 | 8.950 | 8.603 | 2,626 |
| 2025-11-25 | 9.000 | 9.000 | 8.900 | 8.900 | 8.555 | 625 |
| 2025-11-24 | 8.750 | 9.000 | 8.700 | 8.800 | 8.459 | 2,530 |
| 2025-11-21 | 8.750 | 8.850 | 8.600 | 8.600 | 8.266 | 4,147 |
| 2025-11-20 | 8.900 | 8.950 | 8.750 | 8.750 | 8.411 | 3,735 |
| 2025-11-19 | 8.900 | 9.000 | 8.800 | 8.850 | 8.507 | 1,076 |
| 2025-11-18 | 9.000 | 9.000 | 8.750 | 8.750 | 8.411 | 5,481 |
| 2025-11-17 | 9.250 | 9.300 | 8.700 | 8.750 | 8.411 | 11,487 |
| 2025-11-14 | 9.350 | 9.450 | 9.100 | 9.100 | 8.747 | 2,573 |
| 2025-11-13 | 9.500 | 9.500 | 9.350 | 9.350 | 8.987 | 638 |
| 2025-11-12 | 9.450 | 9.500 | 9.400 | 9.400 | 9.035 | 4,742 |
| 2025-11-11 | 9.450 | 9.450 | 9.200 | 9.450 | 9.083 | 2,896 |
| 2025-11-10 | 9.300 | 9.550 | 9.050 | 9.350 | 8.987 | 17,383 |
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.