Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.700	9.800	8.850	8.950	8.603	22,708
2025-11-06	9.950	9.950	9.800	9.850	9.468	3,287
2025-11-05	10.000	10.000	9.950	9.950	9.564	3,111
2025-11-04	10.200	10.200	9.900	9.950	9.564	9,045
2025-11-03	10.200	10.500	10.100	10.100	9.708	64,063
2025-10-31	10.300	10.300	10.100	10.100	9.708	25,753
2025-10-30	10.300	10.300	10.200	10.300	9.900	45,358
2025-10-29	10.300	10.600	10.100	10.300	9.900	8,795
2025-10-28	9.900	10.700	9.850	10.600	10.189	74,472
2025-10-27	9.850	9.850	9.650	9.850	9.468	5,669
2025-10-24	9.750	9.850	9.750	9.850	9.468	4,633
2025-10-23	9.850	9.850	9.750	9.850	9.468	5,086
2025-10-22	9.900	9.900	9.800	9.900	9.516	4,210
2025-10-21	9.900	9.900	9.800	9.850	9.468	15,625
2025-10-20	9.750	9.900	9.750	9.900	9.516	23,709
2025-10-17	9.700	9.750	9.600	9.700	9.324	9,970
2025-10-16	9.650	9.750	9.600	9.750	9.372	9,424
2025-10-15	9.750	9.750	9.600	9.750	9.372	483
2025-10-14	9.900	9.900	9.600	9.600	9.228	12,655
2025-10-13	9.900	9.900	9.600	9.850	9.468	6,478
2025-10-10	9.600	9.950	9.600	9.850	9.468	8,349
2025-10-09	9.500	9.750	9.450	9.700	9.324	22,373
2025-10-08	9.250	9.500	9.250	9.500	9.131	11,033
2025-10-07	9.200	9.250	9.150	9.250	8.891	14,572
2025-10-06	9.200	9.200	9.100	9.200	8.843	14,621
2025-10-03	9.200	9.200	9.150	9.200	8.843	19,251
2025-10-02	9.200	9.300	9.000	9.150	8.795	73,860
2025-10-01	9.100	9.450	8.950	9.250	8.891	15,042
2025-09-30	9.100	9.200	9.000	9.050	8.699	21,362
2025-09-29	9.050	9.050	8.800	9.000	8.651	5,151
2025-09-26	8.600	8.900	8.600	8.850	8.507	2,652
2025-09-25	8.850	8.900	8.700	8.900	8.555	917
2025-09-24	8.700	8.900	8.700	8.850	8.507	1,514
2025-09-23	8.900	8.950	8.900	8.950	8.603	162
2025-09-22	8.950	8.950	8.900	8.950	8.603	606
2025-09-19	8.950	8.950	8.700	8.950	8.603	1,642
2025-09-18	8.950	8.950	8.750	8.950	8.603	409
2025-09-17	8.850	8.950	8.850	8.950	8.603	968
2025-09-16	8.950	8.950	8.750	8.950	8.603	671
2025-09-15	8.650	8.950	8.650	8.950	8.603	1,261
2025-09-12	8.650	8.950	8.650	8.950	8.603	1,902
2025-09-11	8.850	9.000	8.850	9.000	8.651	258
2025-09-10	8.800	9.000	8.750	8.950	8.603	2,276
2025-09-09	8.700	8.900	8.700	8.850	8.507	1,868
2025-09-08	8.950	8.950	8.650	8.650	8.314	1,496
2025-09-05	9.050	9.050	8.600	9.000	8.651	5,154
2025-09-04	9.000	9.100	9.000	9.050	8.699	856
2025-09-03	9.150	9.150	8.800	9.000	8.651	3,156
2025-09-02	9.100	9.200	9.000	9.200	8.843	2,623
2025-09-01	9.050	9.050	8.900	9.050	8.699	6,025
2025-08-29	8.850	8.850	8.650	8.850	8.507	1,393
2025-08-28	8.700	8.850	8.600	8.850	8.507	4,840
2025-08-27	8.750	8.800	8.700	8.750	8.411	3,336
2025-08-26	8.700	8.750	8.600	8.750	8.411	2,885
2025-08-25	8.750	8.750	8.750	8.750	8.411	123
2025-08-22	8.700	8.750	8.600	8.600	8.266	1,425
2025-08-21	8.750	8.750	8.650	8.750	8.411	912
2025-08-20	8.700	8.800	8.600	8.750	8.411	6,018
2025-08-19	8.700	8.800	8.650	8.800	8.459	573
2025-08-18	8.800	8.950	8.650	8.800	8.459	2,253

← NewerPage 5 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.