Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.100 | 8.100 | 7.950 | 7.950 | 7.384 | 712 |
| 2025-02-24 | 8.050 | 8.100 | 8.000 | 8.100 | 7.524 | 11,174 |
| 2025-02-21 | 8.000 | 8.000 | 7.900 | 7.900 | 7.338 | 351 |
| 2025-02-20 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 32 |
| 2025-02-19 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 26 |
| 2025-02-18 | 7.950 | 8.000 | 7.950 | 8.000 | 7.431 | 88 |
| 2025-02-17 | 8.000 | 8.000 | 7.950 | 8.000 | 7.431 | 217 |
| 2025-02-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.431 | 1 |
| 2025-02-13 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 9 |
| 2025-02-12 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 18 |
| 2025-02-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.431 | 19 |
| 2025-02-10 | 8.000 | 8.000 | 7.950 | 7.950 | 7.384 | 1,726 |
| 2025-02-07 | 7.950 | 8.050 | 7.900 | 8.000 | 7.431 | 1,629 |
| 2025-02-06 | 8.000 | 8.000 | 7.800 | 7.950 | 7.384 | 1,498 |
| 2025-02-05 | 8.000 | 8.050 | 7.750 | 8.000 | 7.431 | 1,921 |
| 2025-02-04 | 8.200 | 8.200 | 7.950 | 7.950 | 7.384 | 1,640 |
| 2025-02-03 | 8.200 | 8.200 | 8.200 | 8.200 | 7.617 | 125 |
| 2025-01-31 | 8.250 | 8.250 | 8.250 | 8.250 | 7.663 | 66 |
| 2025-01-30 | 8.250 | 8.250 | 8.200 | 8.200 | 7.617 | 2 |
| 2025-01-29 | 8.250 | 8.250 | 8.200 | 8.250 | 7.663 | 161 |
| 2025-01-28 | 8.250 | 8.250 | 8.250 | 8.250 | 7.663 | 1 |
| 2025-01-27 | 8.250 | 8.250 | 8.200 | 8.200 | 7.617 | 11 |
| 2025-01-24 | 8.150 | 8.250 | 8.150 | 8.250 | 7.663 | 501 |
| 2025-01-23 | 8.150 | 8.150 | 8.150 | 8.150 | 7.570 | 1 |
| 2025-01-22 | 8.150 | 8.150 | 8.150 | 8.150 | 7.570 | 1 |
| 2025-01-21 | 8.100 | 8.150 | 8.100 | 8.150 | 7.570 | 32 |
| 2025-01-20 | 8.100 | 8.150 | 8.050 | 8.150 | 7.570 | 1,396 |
| 2025-01-17 | 8.400 | 8.400 | 8.400 | 8.400 | 7.802 | 1 |
| 2025-01-16 | 8.450 | 8.450 | 8.400 | 8.400 | 7.802 | 702 |
| 2025-01-15 | 8.450 | 8.500 | 8.450 | 8.500 | 7.895 | 3 |
| 2025-01-14 | 8.450 | 8.500 | 8.450 | 8.450 | 7.849 | 351 |
| 2025-01-13 | 8.450 | 8.450 | 8.450 | 8.450 | 7.849 | 170 |
| 2025-01-10 | 8.500 | 8.500 | 8.450 | 8.500 | 7.895 | 861 |
| 2025-01-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 239 |
| 2025-01-08 | 8.500 | 8.500 | 8.450 | 8.450 | 7.849 | 361 |
| 2025-01-07 | 8.450 | 8.500 | 8.450 | 8.450 | 7.849 | 418 |
| 2025-01-06 | 8.450 | 8.500 | 8.400 | 8.500 | 7.895 | 113 |
| 2025-01-03 | 8.450 | 8.450 | 8.450 | 8.450 | 7.849 | 1 |
| 2025-01-02 | 8.450 | 8.450 | 8.450 | 8.450 | 7.849 | 72 |
| 2024-12-31 | 8.450 | 8.500 | 8.450 | 8.500 | 7.895 | 13 |
| 2024-12-30 | 8.550 | 8.550 | 8.450 | 8.450 | 7.849 | 457 |
| 2024-12-27 | 8.500 | 8.550 | 8.500 | 8.500 | 7.895 | 1,152 |
| 2024-12-24 | 8.100 | 8.200 | 8.100 | 8.200 | 7.617 | 81 |
| 2024-12-23 | 8.150 | 8.150 | 8.050 | 8.100 | 7.524 | 717 |
| 2024-12-20 | 8.200 | 8.200 | 8.100 | 8.200 | 7.617 | 719 |
| 2024-12-19 | 8.250 | 8.350 | 8.200 | 8.200 | 7.617 | 2,403 |
| 2024-12-18 | 8.400 | 8.400 | 8.250 | 8.300 | 7.709 | 937 |
| 2024-12-17 | 8.550 | 8.550 | 8.400 | 8.400 | 7.802 | 578 |
| 2024-12-16 | 8.550 | 8.550 | 8.500 | 8.500 | 7.895 | 73 |
| 2024-12-13 | 8.550 | 8.550 | 8.550 | 8.550 | 7.942 | 3 |
| 2024-12-12 | 8.550 | 8.600 | 8.500 | 8.500 | 7.895 | 5,370 |
| 2024-12-11 | 8.550 | 8.550 | 8.550 | 8.550 | 7.942 | 1 |
| 2024-12-10 | 8.550 | 8.600 | 8.550 | 8.600 | 7.988 | 4 |
| 2024-12-09 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 80 |
| 2024-12-06 | 8.500 | 8.650 | 8.500 | 8.600 | 7.988 | 5,009 |
| 2024-12-05 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 1 |
| 2024-12-04 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 1 |
| 2024-12-03 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 1 |
| 2024-12-02 | 8.500 | 8.500 | 8.450 | 8.450 | 7.849 | 308 |
| 2024-11-29 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 3 |
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.