Triodos Bank N.V. historical data

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

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
2025-10-17	28.500	28.500	28.100	28.150	27.331	15,332
2025-10-16	28.660	29.000	28.500	28.500	27.671	10,951
2025-10-15	28.800	29.000	28.530	29.000	28.157	18,767
2025-10-14	29.200	29.360	29.000	29.000	28.157	9,392
2025-10-13	29.400	29.550	29.300	29.300	28.448	6,999
2025-10-10	29.600	29.735	29.600	29.695	28.831	2,397
2025-10-09	29.650	29.750	29.400	29.650	28.788	12,602
2025-10-08	29.755	29.900	29.605	29.605	28.744	8,499
2025-10-07	30.000	30.000	29.800	29.900	29.030	8,965
2025-10-06	30.050	30.200	29.800	29.840	28.972	14,333
2025-10-03	30.050	30.300	30.050	30.200	29.322	5,279
2025-10-02	30.300	30.300	30.100	30.180	29.302	11,316
2025-10-01	30.300	30.500	30.300	30.325	29.443	3,081
2025-09-30	30.250	30.500	30.120	30.450	29.564	4,953
2025-09-29	30.005	30.500	30.005	30.500	29.613	6,356
2025-09-26	30.100	30.395	29.820	30.200	29.322	12,809
2025-09-25	30.105	30.495	30.100	30.100	29.225	5,699
2025-09-24	30.555	30.650	30.250	30.250	29.370	8,905
2025-09-23	30.500	30.695	30.420	30.500	29.613	9,341
2025-09-22	30.505	30.935	30.500	30.530	29.642	5,540
2025-09-19	30.700	31.000	30.500	31.000	30.098	6,429
2025-09-18	30.750	31.300	30.750	30.950	30.050	4,896
2025-09-17	30.985	31.330	30.520	31.330	30.419	21,131
2025-09-16	31.010	31.235	31.000	31.010	30.108	3,942
2025-09-15	31.200	31.335	31.000	31.020	30.118	12,091
2025-09-12	31.300	31.500	31.300	31.450	30.535	3,925
2025-09-11	31.900	31.900	31.225	31.300	30.390	3,226
2025-09-10	31.750	31.895	31.400	31.400	30.487	3,544
2025-09-09	31.400	31.540	31.220	31.475	30.560	3,521
2025-09-08	31.750	31.900	31.285	31.500	30.584	6,202
2025-09-05	31.600	31.970	31.600	31.750	30.827	3,815
2025-09-04	31.655	32.000	31.555	31.900	30.972	13,555
2025-09-03	32.400	32.460	31.920	32.000	31.069	10,909
2025-09-02	33.000	33.000	32.460	32.460	31.516	4,950
2025-09-01	32.600	33.000	32.600	32.700	31.749	4,363
2025-08-29	33.000	33.140	33.000	33.050	32.089	2,646
2025-08-28	33.250	33.700	32.900	33.010	32.050	11,053
2025-08-27	33.515	33.550	32.500	32.760	31.807	15,677
2025-08-26	33.510	33.680	33.500	33.510	32.535	2,801
2025-08-25	33.500	33.745	33.500	33.505	32.531	6,631
2025-08-22	33.575	33.750	33.525	33.750	32.768	6,090
2025-08-21	33.510	33.700	33.510	33.700	32.720	3,315
2025-08-20	33.510	33.700	33.500	33.700	32.720	4,351
2025-08-19	33.245	33.750	33.100	33.750	32.768	8,637
2025-08-18	33.640	33.695	33.035	33.035	32.074	6,926
2025-08-15	33.600	33.970	33.600	33.855	32.288	11,420

← NewerPage 5 of 6 · 342 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.