Triodos Bank N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 33.450 | 33.700 | 33.450 | 33.650 | 32.092 | 16,667 |
| 2025-08-13 | 33.420 | 33.750 | 33.000 | 33.600 | 32.045 | 4,024 |
| 2025-08-12 | 34.000 | 34.000 | 33.465 | 33.680 | 32.121 | 3,904 |
| 2025-08-11 | 33.250 | 33.795 | 33.250 | 33.760 | 32.197 | 3,378 |
| 2025-08-08 | 34.000 | 34.060 | 33.630 | 34.060 | 32.483 | 9,925 |
| 2025-08-07 | 33.850 | 34.070 | 33.700 | 34.070 | 32.493 | 9,477 |
| 2025-08-06 | 33.900 | 34.000 | 33.750 | 33.750 | 32.188 | 3,692 |
| 2025-08-05 | 34.150 | 34.150 | 33.850 | 33.850 | 32.283 | 19,737 |
| 2025-08-04 | 33.950 | 34.150 | 33.800 | 34.150 | 32.569 | 9,366 |
| 2025-08-01 | 34.000 | 34.195 | 33.750 | 33.970 | 32.397 | 2,676 |
| 2025-07-31 | 34.000 | 34.280 | 34.000 | 34.000 | 32.426 | 3,541 |
| 2025-07-30 | 34.000 | 34.300 | 34.000 | 34.290 | 32.703 | 12,164 |
| 2025-07-29 | 33.900 | 34.200 | 33.900 | 34.150 | 32.569 | 6,234 |
| 2025-07-28 | 34.000 | 34.150 | 33.955 | 34.000 | 32.426 | 10,252 |
| 2025-07-25 | 33.990 | 34.100 | 33.540 | 34.100 | 32.521 | 3,632 |
| 2025-07-24 | 33.950 | 34.290 | 33.525 | 34.150 | 32.569 | 9,768 |
| 2025-07-23 | 33.850 | 34.000 | 33.500 | 33.950 | 32.378 | 2,698 |
| 2025-07-22 | 34.000 | 34.150 | 33.800 | 34.150 | 32.569 | 4,464 |
| 2025-07-21 | 34.000 | 34.320 | 33.750 | 34.135 | 32.555 | 4,936 |
| 2025-07-18 | 34.210 | 34.400 | 34.115 | 34.360 | 32.769 | 4,615 |
| 2025-07-17 | 34.600 | 34.600 | 34.005 | 34.500 | 32.903 | 3,510 |
| 2025-07-16 | 34.030 | 34.750 | 34.000 | 34.690 | 33.084 | 14,607 |
| 2025-07-15 | 32.900 | 33.970 | 32.650 | 33.950 | 32.378 | 8,962 |
| 2025-07-14 | 32.400 | 32.940 | 32.010 | 32.935 | 31.410 | 6,582 |
| 2025-07-11 | 32.000 | 32.950 | 31.750 | 32.500 | 30.996 | 11,916 |
| 2025-07-10 | 31.200 | 31.930 | 31.200 | 31.930 | 30.452 | 11,107 |
| 2025-07-09 | 31.440 | 31.550 | 31.050 | 31.200 | 29.756 | 13,086 |
| 2025-07-08 | 31.400 | 31.680 | 31.100 | 31.520 | 30.061 | 10,755 |
| 2025-07-07 | 31.680 | 31.680 | 31.100 | 31.400 | 29.946 | 8,763 |
| 2025-07-04 | 31.575 | 31.890 | 31.500 | 31.800 | 30.328 | 6,233 |
| 2025-07-03 | 31.505 | 31.980 | 31.500 | 31.600 | 30.137 | 6,467 |
| 2025-07-02 | 32.200 | 32.250 | 31.325 | 31.500 | 30.042 | 23,634 |
| 2025-07-01 | 32.600 | 32.695 | 32.120 | 32.595 | 31.086 | 2,604 |
| 2025-06-30 | 32.120 | 32.985 | 32.120 | 32.540 | 31.034 | 9,053 |
| 2025-06-27 | 33.000 | 33.450 | 32.260 | 32.355 | 30.857 | 6,887 |
| 2025-06-26 | 32.350 | 33.465 | 32.270 | 33.100 | 31.568 | 9,448 |
| 2025-06-25 | 34.000 | 34.350 | 32.500 | 32.520 | 31.015 | 15,222 |
| 2025-06-24 | 34.200 | 34.490 | 34.000 | 34.215 | 32.631 | 11,251 |
| 2025-06-23 | 34.730 | 34.955 | 34.010 | 34.105 | 32.526 | 14,753 |
| 2025-06-20 | 36.600 | 36.680 | 34.000 | 35.020 | 33.399 | 22,876 |
| 2025-06-19 | 36.000 | 37.195 | 36.000 | 36.650 | 34.953 | 28,231 |
| 2025-06-18 | 34.000 | 38.000 | 32.600 | 36.360 | 34.677 | 116,398 |
← NewerPage 6 of 6 · 342 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.