Banijay Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.900	9.000	8.700	8.900	8.555	1,349
2025-08-14	8.850	9.000	8.650	9.000	8.651	2,279
2025-08-13	8.700	8.900	8.700	8.900	8.555	5,996
2025-08-12	8.700	8.750	8.700	8.750	8.411	153
2025-08-11	8.800	8.850	8.600	8.750	8.411	2,260
2025-08-08	8.800	8.850	8.750	8.850	8.507	672
2025-08-07	9.000	9.000	8.700	8.850	8.507	903
2025-08-06	9.100	9.100	8.750	9.050	8.699	3,118
2025-08-05	9.000	9.050	8.700	9.050	8.699	1,802
2025-08-04	9.150	9.150	8.800	9.050	8.699	7,150
2025-08-01	8.900	9.100	8.600	9.050	8.699	17,346
2025-07-31	8.900	8.950	8.650	8.900	8.555	901
2025-07-30	9.500	9.500	8.550	8.950	8.603	8,091
2025-07-29	8.700	8.900	8.650	8.800	8.459	4,831
2025-07-28	8.800	8.850	8.500	8.700	8.362	6,894
2025-07-25	8.800	8.850	8.550	8.800	8.459	4,140
2025-07-24	8.650	8.800	8.650	8.800	8.459	664
2025-07-23	8.800	8.850	8.600	8.600	8.266	3,530
2025-07-22	8.800	8.850	8.650	8.850	8.507	2,981
2025-07-21	9.050	9.200	8.500	8.850	8.507	8,930
2025-07-18	8.850	9.000	8.600	9.000	8.651	10,385
2025-07-17	9.000	9.100	8.500	8.600	8.266	15,812
2025-07-16	8.750	9.200	8.750	8.900	8.555	15,842
2025-07-15	8.650	8.800	8.500	8.500	8.170	7,651
2025-07-14	8.450	8.750	8.450	8.650	8.314	3,864
2025-07-11	8.500	8.550	8.350	8.450	8.122	3,760
2025-07-10	8.650	8.650	8.450	8.500	8.170	643
2025-07-09	8.550	8.650	8.550	8.600	8.266	1,304
2025-07-08	8.500	8.600	8.450	8.500	8.170	3,598
2025-07-07	8.400	8.450	8.300	8.450	8.122	990
2025-07-04	8.450	8.450	8.150	8.400	8.074	18,389
2025-07-03	8.500	8.500	8.450	8.450	8.122	2,339
2025-07-02	8.500	8.550	8.500	8.500	8.170	3,224
2025-07-01	8.550	8.550	8.400	8.500	8.170	4,271
2025-06-30	9.000	9.000	8.450	8.500	8.170	28,802
2025-06-27	9.000	9.050	8.900	8.900	8.555	4,622
2025-06-26	9.000	9.300	8.950	9.000	8.651	17,740
2025-06-25	9.000	9.000	8.900	8.900	8.555	3,580
2025-06-24	9.300	9.300	8.850	8.850	8.507	23,664
2025-06-23	9.300	9.350	9.200	9.200	8.843	1,091
2025-06-20	9.350	9.400	9.300	9.300	8.939	274
2025-06-19	9.300	9.400	9.300	9.350	8.987	424
2025-06-18	9.350	9.400	9.200	9.200	8.843	2,522
2025-06-17	9.400	9.500	9.300	9.400	9.035	1,585
2025-06-16	9.450	9.450	9.250	9.400	9.035	1,708
2025-06-13	9.750	9.750	9.200	9.250	8.891	8,729
2025-06-12	9.650	9.800	9.600	9.750	9.372	1,130
2025-06-11	9.600	9.950	9.550	9.600	9.228	2,845
2025-06-10	10.000	10.100	9.550	9.550	9.179	6,491
2025-06-09	10.400	10.400	9.600	10.100	9.708	2,666
2025-06-06	10.000	10.100	9.550	10.100	9.708	3,567
2025-06-05	9.000	10.100	9.000	9.500	9.131	12,720
2025-06-04	10.200	10.200	8.500	8.500	8.170	13,432
2025-06-03	10.400	10.500	10.100	10.300	9.900	3,092
2025-06-02	11.000	11.500	10.300	10.400	9.997	15,987
2025-05-30	10.500	11.400	10.300	10.600	10.189	36,751
2025-05-29	10.100	10.200	10.000	10.100	9.708	921
2025-05-28	10.400	10.500	10.100	10.200	9.804	1,499
2025-05-27	10.200	10.500	10.100	10.500	10.093	11,553
2025-05-26	10.200	10.600	10.100	10.100	9.708	1,065

← NewerPage 6 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.