Banijay Group NV historical data

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

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

← NewerPage 4 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.