Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 3 |
| 2024-11-27 | 8.550 | 8.600 | 8.500 | 8.500 | 7.895 | 240 |
| 2024-11-26 | 8.550 | 8.550 | 8.550 | 8.550 | 7.942 | 175 |
| 2024-11-25 | 8.500 | 8.600 | 8.500 | 8.500 | 7.895 | 1,545 |
| 2024-11-22 | 8.500 | 8.500 | 8.500 | 8.500 | 7.895 | 111 |
| 2024-11-21 | 8.500 | 8.600 | 8.500 | 8.500 | 7.895 | 9,434 |
| 2024-11-20 | 8.600 | 8.600 | 8.500 | 8.500 | 7.895 | 4,384 |
| 2024-11-19 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 5,447 |
| 2024-11-18 | 8.600 | 8.600 | 8.600 | 8.600 | 7.988 | 11 |
| 2024-11-15 | 8.550 | 8.550 | 8.550 | 8.550 | 7.942 | 70 |
| 2024-11-14 | 8.600 | 8.600 | 8.550 | 8.550 | 7.942 | 9 |
| 2024-11-13 | 8.650 | 8.650 | 8.550 | 8.550 | 7.942 | 231 |
| 2024-11-12 | 8.600 | 8.650 | 8.600 | 8.650 | 8.035 | 19 |
| 2024-11-11 | 8.600 | 8.650 | 8.600 | 8.600 | 7.988 | 193 |
| 2024-11-08 | 8.750 | 8.750 | 8.600 | 8.600 | 7.988 | 605 |
| 2024-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 4 |
| 2024-11-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 89 |
| 2024-11-05 | 8.700 | 8.750 | 8.700 | 8.750 | 8.127 | 2,323 |
| 2024-11-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 856 |
| 2024-11-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 5 |
| 2024-10-31 | 8.750 | 8.750 | 8.650 | 8.650 | 8.035 | 2,459 |
| 2024-10-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 105 |
| 2024-10-29 | 8.700 | 8.800 | 8.700 | 8.750 | 8.127 | 9,240 |
| 2024-10-28 | 8.800 | 8.800 | 8.750 | 8.750 | 8.127 | 557 |
| 2024-10-25 | 8.800 | 8.800 | 8.750 | 8.800 | 8.174 | 66 |
| 2024-10-24 | 8.750 | 8.800 | 8.750 | 8.800 | 8.174 | 8 |
| 2024-10-23 | 8.800 | 8.800 | 8.750 | 8.800 | 8.174 | 75 |
| 2024-10-22 | 8.800 | 8.800 | 8.750 | 8.750 | 8.127 | 6 |
| 2024-10-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 1 |
| 2024-10-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 144 |
| 2024-10-17 | 8.750 | 8.750 | 8.700 | 8.700 | 8.081 | 21 |
| 2024-10-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 41 |
| 2024-10-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 1 |
| 2024-10-14 | 8.600 | 8.750 | 8.450 | 8.750 | 8.127 | 4,106 |
| 2024-10-11 | 8.600 | 8.600 | 8.550 | 8.600 | 7.988 | 241 |
| 2024-10-10 | 8.700 | 8.700 | 8.400 | 8.600 | 7.988 | 1,188 |
| 2024-10-09 | 8.850 | 8.850 | 8.700 | 8.700 | 8.081 | 850 |
| 2024-10-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.220 | 1 |
| 2024-10-07 | 8.950 | 8.950 | 8.850 | 8.850 | 8.220 | 204 |
| 2024-10-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 1 |
| 2024-10-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 4 |
| 2024-10-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 1 |
| 2024-10-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 14 |
| 2024-09-30 | 8.950 | 8.950 | 8.900 | 8.900 | 8.267 | 2 |
| 2024-09-27 | 8.950 | 8.950 | 8.900 | 8.900 | 8.267 | 506 |
| 2024-09-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 1 |
| 2024-09-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 1 |
| 2024-09-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.267 | 9 |
| 2024-09-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.313 | 10 |
| 2024-09-20 | 9.000 | 9.000 | 8.900 | 8.900 | 8.267 | 549 |
| 2024-09-19 | 8.750 | 9.000 | 8.750 | 9.000 | 8.360 | 2,483 |
| 2024-09-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.127 | 1 |
| 2024-09-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.174 | 24 |
| 2024-09-16 | 8.800 | 8.800 | 8.750 | 8.750 | 8.127 | 51 |
| 2024-09-13 | 8.750 | 8.850 | 8.650 | 8.850 | 8.220 | 513 |
| 2024-09-12 | 8.650 | 8.750 | 8.650 | 8.700 | 8.081 | 720 |
| 2024-09-11 | 8.650 | 8.700 | 8.550 | 8.700 | 8.081 | 640 |
| 2024-09-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.081 | 162 |
| 2024-09-09 | 8.750 | 8.750 | 8.550 | 8.700 | 8.081 | 1,546 |
| 2024-09-06 | 8.800 | 8.850 | 8.700 | 8.700 | 8.081 | 1,240 |
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.