Triodos Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.250	35.700	34.950	35.500	35.500	20,121
2026-10-15	35.250	35.500	34.850	35.100	35.100	15,801
2026-10-14	35.800	35.900	35.150	35.600	35.600	17,801
2026-10-13	35.250	36.150	35.250	35.900	35.900	13,019
2026-10-12	35.300	36.250	35.300	35.700	35.700	10,723
2026-10-09	35.400	36.000	35.400	35.500	35.500	11,591
2026-10-08	36.000	36.250	35.500	35.650	35.650	14,560
2026-10-07	36.300	36.750	35.900	36.250	36.250	21,764
2026-10-06	37.050	37.750	36.950	37.000	37.000	7,290
2026-10-05	37.050	37.400	36.400	37.000	37.000	7,748
2026-10-02	37.000	37.250	36.300	36.900	36.900	8,564
2026-10-01	37.800	37.800	36.800	36.950	36.950	16,812
2026-09-30	38.900	39.000	38.000	38.000	38.000	13,273
2026-09-29	38.000	38.950	38.000	38.650	38.650	10,103
2026-09-28	38.000	39.000	38.000	38.000	38.000	8,764
2026-09-25	38.250	39.000	38.250	38.450	38.450	7,157
2026-09-24	38.800	38.800	38.000	38.300	38.300	11,746
2026-09-23	39.200	39.550	38.400	38.800	38.800	19,896
2026-09-22	39.850	39.900	39.000	39.050	39.050	12,469
2026-09-21	39.150	40.350	38.750	40.100	40.100	28,157
2026-09-18	39.400	39.700	39.000	39.150	39.150	18,317
2026-09-17	39.600	39.950	39.100	39.400	39.400	10,476
2026-09-16	39.550	39.850	39.350	39.400	39.400	11,806
2026-09-15	39.500	39.900	38.900	39.750	39.750	18,901
2026-09-14	39.150	40.000	38.050	39.950	39.950	47,584
2026-09-11	39.500	40.350	39.500	40.000	40.000	27,418
2026-09-10	39.350	39.700	38.550	39.450	39.450	18,334
2026-09-09	39.950	39.950	38.600	39.250	39.250	41,767
2026-09-08	41.550	42.150	39.300	40.350	40.350	43,279
2026-09-07	39.200	41.100	39.200	41.100	41.100	83,919
2026-09-04	37.600	39.400	37.550	39.250	39.250	48,871
2026-09-03	36.700	38.400	36.300	37.900	37.900	57,139
2026-09-02	35.500	36.850	35.450	36.700	36.700	28,834
2026-09-01	35.200	36.200	35.200	35.750	35.750	23,864
2026-08-31	35.500	35.950	35.450	35.450	35.450	21,532
2026-08-28	34.700	35.800	34.600	35.800	35.800	28,534
2026-08-27	33.550	35.000	33.500	34.750	34.750	36,709
2026-08-26	32.900	34.000	32.600	33.900	33.900	69,117
2026-08-25	32.650	33.100	32.300	32.300	32.300	15,145
2026-08-24	32.550	32.950	32.250	32.650	32.650	23,285
2026-08-21	33.200	33.450	32.700	32.700	32.700	19,685
2026-08-20	33.550	33.650	33.200	33.200	33.200	16,497
2026-08-19	34.350	34.900	33.400	33.400	33.400	30,503
2026-08-18	34.650	35.500	34.300	34.500	34.500	41,786
2026-08-17	35.000	36.450	34.550	35.200	35.200	64,984
2026-08-14	34.400	36.250	34.400	36.100	35.050	96,786
2026-08-13	32.500	34.700	32.300	34.700	33.691	132,083
2026-08-12	30.600	31.700	30.600	31.700	30.778	44,480
2026-08-11	31.250	31.300	30.600	30.800	29.904	19,432
2026-08-10	30.550	31.400	30.550	31.000	30.098	36,133
2026-08-07	30.750	30.800	30.350	30.600	29.710	19,780
2026-08-06	30.400	30.850	30.400	30.650	29.759	16,944
2026-08-05	30.250	30.800	30.250	30.650	29.759	21,681
2026-08-04	30.000	30.650	29.950	30.350	29.467	31,672
2026-08-03	29.250	29.900	29.250	29.900	29.030	32,165
2026-07-31	30.000	30.050	29.400	29.750	28.885	25,223
2026-07-30	27.900	30.500	27.900	30.100	29.225	78,440
2026-07-29	27.850	28.250	27.850	27.900	27.089	23,115
2026-07-28	27.850	28.400	27.850	27.850	27.040	21,694
2026-07-27	27.500	28.000	27.400	28.000	27.186	32,393

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.0500 EUR
2025-08-18	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.