Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.500 | 10.500 | 10.000 | 10.400 | 9.660 | 1,958 |
| 2025-05-22 | 10.700 | 10.900 | 10.000 | 10.400 | 9.660 | 3,902 |
| 2025-05-21 | 10.600 | 10.800 | 10.600 | 10.700 | 9.939 | 645 |
| 2025-05-20 | 10.500 | 10.600 | 10.300 | 10.600 | 9.846 | 1,958 |
| 2025-05-19 | 10.800 | 11.100 | 10.100 | 10.400 | 9.660 | 7,613 |
| 2025-05-16 | 9.600 | 11.000 | 9.600 | 10.600 | 9.846 | 9,800 |
| 2025-05-15 | 9.180 | 9.500 | 9.150 | 9.450 | 8.778 | 3,221 |
| 2025-05-14 | 9.200 | 9.280 | 9.180 | 9.180 | 8.527 | 1,624 |
| 2025-05-13 | 9.020 | 9.300 | 9.020 | 9.200 | 8.545 | 1,328 |
| 2025-05-12 | 9.019 | 9.020 | 8.900 | 8.900 | 8.267 | 254 |
| 2025-05-09 | 9.000 | 9.020 | 8.903 | 9.020 | 8.378 | 984 |
| 2025-05-08 | 8.904 | 9.003 | 8.904 | 9.000 | 8.360 | 145 |
| 2025-05-07 | 8.981 | 9.000 | 8.903 | 8.903 | 8.270 | 378 |
| 2025-05-06 | 9.019 | 9.019 | 8.903 | 8.980 | 8.341 | 648 |
| 2025-05-05 | 8.999 | 9.020 | 8.900 | 9.020 | 8.378 | 1,929 |
| 2025-05-02 | 8.961 | 9.003 | 8.960 | 9.000 | 8.360 | 292 |
| 2025-04-30 | 9.000 | 9.000 | 8.960 | 8.960 | 8.323 | 567 |
| 2025-04-29 | 9.000 | 9.003 | 8.980 | 9.000 | 8.360 | 454 |
| 2025-04-28 | 8.540 | 9.000 | 8.540 | 8.943 | 8.307 | 3,730 |
| 2025-04-25 | 8.390 | 8.540 | 8.390 | 8.540 | 7.932 | 1,106 |
| 2025-04-24 | 8.389 | 8.390 | 8.370 | 8.390 | 7.793 | 71 |
| 2025-04-23 | 8.381 | 8.390 | 8.380 | 8.390 | 7.793 | 138 |
| 2025-04-22 | 8.499 | 8.499 | 8.380 | 8.380 | 7.784 | 660 |
| 2025-04-17 | 8.481 | 8.520 | 8.480 | 8.500 | 7.895 | 370 |
| 2025-04-16 | 8.481 | 8.515 | 8.480 | 8.480 | 7.877 | 5,948 |
| 2025-04-15 | 8.499 | 8.500 | 8.480 | 8.480 | 7.877 | 96 |
| 2025-04-14 | 8.461 | 8.500 | 8.461 | 8.500 | 7.895 | 752 |
| 2025-04-11 | 8.480 | 8.480 | 8.460 | 8.460 | 7.858 | 83 |
| 2025-04-10 | 8.492 | 8.590 | 8.480 | 8.480 | 7.877 | 1,641 |
| 2025-04-09 | 8.500 | 8.750 | 8.491 | 8.491 | 7.887 | 1,734 |
| 2025-04-08 | 9.000 | 9.000 | 8.500 | 8.500 | 7.895 | 4,195 |
| 2025-04-07 | 8.700 | 8.700 | 8.490 | 8.490 | 7.886 | 2,964 |
| 2025-04-04 | 8.800 | 9.100 | 8.350 | 8.700 | 8.081 | 11,444 |
| 2025-04-03 | 9.550 | 10.500 | 8.650 | 10.500 | 9.753 | 7,099 |
| 2025-04-02 | 9.300 | 9.550 | 9.300 | 9.400 | 8.731 | 4,170 |
| 2025-04-01 | 9.250 | 9.300 | 9.250 | 9.250 | 8.592 | 141 |
| 2025-03-31 | 9.200 | 9.250 | 9.200 | 9.250 | 8.592 | 1,514 |
| 2025-03-28 | 9.450 | 9.550 | 9.200 | 9.200 | 8.545 | 3,888 |
| 2025-03-27 | 9.100 | 9.550 | 9.100 | 9.400 | 8.731 | 3,232 |
| 2025-03-26 | 9.100 | 9.150 | 9.100 | 9.100 | 8.453 | 2,243 |
| 2025-03-25 | 8.750 | 9.000 | 8.750 | 8.850 | 8.220 | 7,891 |
| 2025-03-24 | 8.700 | 8.750 | 8.650 | 8.700 | 8.081 | 1,710 |
| 2025-03-21 | 8.600 | 8.650 | 8.600 | 8.600 | 7.988 | 301 |
| 2025-03-20 | 8.600 | 8.650 | 8.550 | 8.600 | 7.988 | 581 |
| 2025-03-19 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 293 |
| 2025-03-18 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 56 |
| 2025-03-17 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 5,124 |
| 2025-03-14 | 8.650 | 8.650 | 8.550 | 8.550 | 7.942 | 404 |
| 2025-03-13 | 8.600 | 8.650 | 8.550 | 8.600 | 7.988 | 2,662 |
| 2025-03-12 | 8.550 | 8.550 | 8.500 | 8.500 | 7.895 | 357 |
| 2025-03-11 | 7.950 | 8.700 | 7.950 | 8.500 | 7.895 | 31,789 |
| 2025-03-10 | 8.400 | 8.500 | 8.200 | 8.500 | 7.895 | 20,613 |
| 2025-03-07 | 8.250 | 8.400 | 8.150 | 8.400 | 7.802 | 21,344 |
| 2025-03-06 | 8.150 | 8.250 | 7.850 | 8.150 | 7.570 | 2,663 |
| 2025-03-05 | 8.050 | 8.150 | 8.000 | 8.050 | 7.477 | 393 |
| 2025-03-04 | 8.050 | 8.050 | 8.050 | 8.050 | 7.477 | 72 |
| 2025-03-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.431 | 18 |
| 2025-02-28 | 8.050 | 8.050 | 8.000 | 8.000 | 7.431 | 2 |
| 2025-02-27 | 8.000 | 8.050 | 8.000 | 8.050 | 7.477 | 16 |
| 2025-02-26 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 11 |
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.