Triodos Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	28.965	29.100	28.700	28.730	27.894	10,111
2026-02-02	28.900	29.060	28.625	28.955	28.113	12,337
2026-01-30	29.400	29.485	29.100	29.100	28.254	14,374
2026-01-29	29.500	29.625	29.345	29.465	28.608	11,427
2026-01-28	29.680	29.680	29.500	29.500	28.642	9,045
2026-01-27	30.150	30.245	29.500	29.815	28.948	44,475
2026-01-26	30.000	30.385	30.000	30.165	29.288	21,649
2026-01-23	30.200	30.500	30.020	30.275	29.394	12,078
2026-01-22	30.100	30.630	30.100	30.500	29.613	13,086
2026-01-21	29.850	30.100	29.520	30.100	29.225	22,466
2026-01-20	29.580	29.900	29.580	29.855	28.987	5,253
2026-01-19	29.535	29.990	29.535	29.990	29.118	13,540
2026-01-16	29.885	30.000	29.750	29.790	28.924	10,480
2026-01-15	29.600	30.000	29.600	30.000	29.127	6,147
2026-01-14	29.700	30.000	29.605	29.840	28.972	12,685
2026-01-13	29.635	30.000	29.500	29.750	28.885	7,651
2026-01-12	30.000	30.250	29.785	30.000	29.127	10,709
2026-01-09	30.300	30.495	29.900	30.300	29.419	16,146
2026-01-08	29.200	30.540	29.200	30.250	29.370	52,372
2026-01-07	29.190	29.190	29.040	29.040	28.195	4,906
2026-01-06	29.130	29.300	29.130	29.200	28.351	3,767
2026-01-05	29.120	29.270	29.120	29.130	28.283	6,824
2026-01-02	29.280	29.480	29.100	29.120	28.273	9,971
2025-12-31	29.300	29.360	29.130	29.360	28.506	1,478
2025-12-30	29.135	29.300	29.130	29.220	28.370	6,379
2025-12-29	29.500	29.600	29.130	29.135	28.288	20,227
2025-12-24	29.200	29.800	29.070	29.625	28.763	17,712
2025-12-23	29.250	29.275	28.960	29.275	28.424	22,133
2025-12-22	29.300	29.300	28.505	28.805	27.967	48,218
2025-12-19	30.490	30.645	30.160	30.600	29.710	6,487
2025-12-18	30.450	30.490	29.960	30.490	29.603	12,566
2025-12-17	29.450	30.500	29.450	30.495	29.608	26,233
2025-12-16	29.000	29.910	29.000	29.900	29.030	11,321
2025-12-15	28.835	29.200	28.835	29.150	28.302	6,137
2025-12-12	28.800	29.190	28.800	29.000	28.157	6,708
2025-12-11	28.820	29.155	28.820	29.070	28.225	4,981
2025-12-10	28.600	29.160	28.600	29.000	28.157	14,620
2025-12-09	28.500	28.820	28.390	28.800	27.962	7,377
2025-12-08	28.500	28.830	28.500	28.525	27.695	4,871
2025-12-05	28.540	28.990	28.540	28.850	28.011	6,506
2025-12-04	28.830	28.990	28.250	28.480	27.652	9,169
2025-12-03	28.500	28.800	28.495	28.640	27.807	6,826
2025-12-02	28.495	28.495	28.280	28.450	27.623	5,067
2025-12-01	28.505	28.800	28.505	28.505	27.676	6,611
2025-11-28	28.465	29.200	28.465	28.830	27.992	13,302
2025-11-27	28.210	28.850	28.110	28.650	27.817	8,386
2025-11-26	28.140	28.520	28.110	28.165	27.346	11,781
2025-11-25	28.100	28.500	28.025	28.435	27.608	12,517
2025-11-24	28.100	28.360	28.000	28.000	27.186	9,207
2025-11-21	28.500	28.740	27.850	28.155	27.336	9,207
2025-11-20	28.760	28.895	28.250	28.540	27.710	4,904
2025-11-19	28.305	28.755	28.250	28.625	27.792	6,113
2025-11-18	29.200	29.200	28.305	28.520	27.691	9,370
2025-11-17	29.690	30.000	28.905	28.905	28.064	19,554
2025-11-14	30.450	30.450	29.200	29.485	28.627	23,815
2025-11-13	31.205	31.445	30.270	30.720	29.827	47,583
2025-11-12	26.900	30.915	26.900	30.485	29.598	115,542
2025-11-11	26.750	26.945	26.710	26.820	26.040	12,656
2025-11-10	27.000	27.000	26.800	26.810	26.030	11,142
2025-11-07	27.070	27.150	27.010	27.025	26.239	5,475

← NewerPage 4 of 5 · 254 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.