Triodos Bank N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 27.270 | 27.415 | 27.100 | 27.150 | 26.360 | 15,793 |
| 2025-11-05 | 27.600 | 27.600 | 27.400 | 27.450 | 26.652 | 8,362 |
| 2025-11-04 | 27.610 | 27.900 | 27.410 | 27.750 | 26.943 | 12,108 |
| 2025-11-03 | 27.800 | 28.000 | 27.635 | 28.000 | 27.186 | 7,594 |
| 2025-10-31 | 27.750 | 28.000 | 27.700 | 27.815 | 27.006 | 13,384 |
| 2025-10-30 | 28.050 | 28.150 | 27.615 | 27.950 | 27.137 | 16,036 |
| 2025-10-29 | 28.400 | 28.400 | 28.010 | 28.010 | 27.195 | 8,554 |
| 2025-10-28 | 28.180 | 28.455 | 28.180 | 28.455 | 27.627 | 3,525 |
| 2025-10-27 | 28.600 | 28.600 | 28.160 | 28.165 | 27.346 | 7,175 |
| 2025-10-24 | 28.200 | 28.680 | 28.200 | 28.600 | 27.768 | 8,064 |
| 2025-10-23 | 28.150 | 28.565 | 28.150 | 28.210 | 27.390 | 10,707 |
| 2025-10-22 | 28.365 | 28.425 | 28.150 | 28.150 | 27.331 | 6,204 |
| 2025-10-21 | 28.010 | 28.625 | 28.010 | 28.400 | 27.574 | 7,780 |
| 2025-10-20 | 28.150 | 28.300 | 28.000 | 28.300 | 27.477 | 11,885 |
← NewerPage 5 of 5 · 254 trading days
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.