Triodos Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.750	27.950	27.500	27.500	26.700	8,567
2026-07-23	27.800	28.000	27.650	27.900	27.089	13,036
2026-07-22	27.400	27.950	27.100	27.950	27.137	16,117
2026-07-21	27.500	27.650	27.150	27.400	26.603	4,978
2026-07-20	27.600	27.950	27.550	27.650	26.846	13,099
2026-07-17	27.300	27.750	27.300	27.750	26.943	14,687
2026-07-16	27.250	27.650	27.150	27.650	26.846	9,464
2026-07-15	27.150	27.600	27.150	27.600	26.797	13,731
2026-07-14	27.100	27.300	27.000	27.300	26.506	5,173
2026-07-13	26.800	27.250	26.800	27.250	26.457	24,235
2026-07-10	26.900	27.150	26.750	27.000	26.215	19,256
2026-07-09	27.000	27.000	26.800	26.900	26.118	6,374
2026-07-08	27.000	27.150	26.900	26.900	26.118	6,526
2026-07-07	27.000	27.600	27.000	27.100	26.312	10,789
2026-07-06	26.850	27.500	26.850	27.500	26.700	18,822
2026-07-03	26.700	27.000	26.650	27.000	26.215	14,390
2026-07-02	26.700	27.000	26.500	26.800	26.021	11,884
2026-07-01	26.450	26.800	26.300	26.800	26.021	13,071
2026-06-30	26.500	26.550	26.350	26.450	25.681	18,185
2026-06-29	26.750	26.850	26.500	26.500	25.729	22,907
2026-06-26	26.900	27.000	26.800	26.800	26.021	14,541
2026-06-25	27.000	27.100	26.950	27.000	26.215	7,196
2026-06-24	27.000	27.200	26.900	27.050	26.263	16,582
2026-06-23	27.000	27.200	27.000	27.150	26.360	11,521
2026-06-22	27.000	27.500	26.950	27.350	26.555	41,500
2026-06-19	27.600	28.050	27.500	27.750	26.943	11,713
2026-06-18	28.050	28.150	27.450	27.600	26.797	20,940
2026-06-17	27.900	28.350	27.900	28.050	27.234	20,006
2026-06-16	28.100	28.250	27.900	27.900	27.089	15,629
2026-06-15	28.300	28.350	28.000	28.100	27.283	17,494
2026-06-12	27.900	28.250	27.900	28.250	27.428	10,574
2026-06-11	28.000	28.200	27.850	28.100	27.283	8,422
2026-06-10	28.550	28.600	28.050	28.050	27.234	6,141
2026-06-09	28.500	28.600	28.500	28.500	27.671	6,497
2026-06-08	28.600	28.750	28.500	28.600	27.768	6,842
2026-06-05	28.900	28.900	28.700	28.750	27.914	4,953
2026-06-04	28.650	28.850	28.550	28.850	28.011	5,105
2026-06-03	29.100	29.100	28.800	28.800	27.962	6,101
2026-06-02	29.000	29.200	29.000	29.000	28.157	6,540
2026-06-01	29.200	29.300	29.100	29.100	28.254	14,912
2026-05-29	28.950	29.350	28.950	29.350	28.496	13,214
2026-05-28	29.000	29.250	29.000	29.100	28.254	3,080
2026-05-27	29.050	29.200	29.050	29.200	28.351	6,215
2026-05-26	29.100	29.200	29.100	29.200	28.351	8,146
2026-05-25	28.900	29.200	28.900	28.950	28.108	12,145
2026-05-22	28.900	29.200	28.900	29.200	28.351	11,494
2026-05-21	28.700	29.000	28.650	28.900	28.059	12,706
2026-05-20	28.500	28.800	28.400	28.800	27.962	11,867
2026-05-19	28.500	29.000	28.500	28.800	27.962	13,039
2026-05-18	28.050	28.500	28.050	28.500	27.671	17,018
2026-05-15	28.200	28.400	28.100	28.250	27.428	8,834
2026-05-14	28.300	28.500	28.100	28.450	27.623	18,694
2026-05-13	27.700	28.300	27.600	28.300	27.477	11,209
2026-05-12	27.550	27.700	27.500	27.550	26.749	5,464
2026-05-11	27.600	27.750	27.550	27.700	26.894	12,920
2026-05-08	27.850	28.000	27.750	27.850	27.040	4,735
2026-05-07	28.050	28.100	27.700	27.900	27.089	10,186
2026-05-06	27.850	28.350	27.850	28.200	27.380	15,445
2026-05-05	27.850	27.900	27.700	27.800	26.991	7,139
2026-05-04	28.000	28.300	27.700	27.700	26.894	16,400

← NewerPage 2 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.