Bilfinger SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 31.200 | 31.700 | 30.940 | 31.320 | 22.610 | 121,257 |
| 2021-11-12 | 31.640 | 31.900 | 31.020 | 31.160 | 22.494 | 101,897 |
| 2021-11-11 | 32.320 | 32.700 | 30.920 | 31.440 | 22.697 | 133,968 |
| 2021-11-10 | 32.820 | 32.860 | 32.020 | 32.060 | 23.144 | 82,996 |
| 2021-11-09 | 32.640 | 33.340 | 32.640 | 32.740 | 23.635 | 69,785 |
| 2021-11-08 | 32.960 | 33.300 | 32.640 | 32.860 | 23.722 | 113,920 |
| 2021-11-05 | 32.640 | 33.180 | 32.260 | 32.940 | 23.779 | 186,391 |
| 2021-11-04 | 32.100 | 32.940 | 31.180 | 32.720 | 23.621 | 448,262 |
| 2021-11-03 | 30.940 | 31.300 | 30.720 | 30.880 | 22.292 | 70,674 |
| 2021-11-02 | 31.400 | 31.400 | 30.720 | 30.880 | 22.292 | 124,286 |
| 2021-11-01 | 30.560 | 32.060 | 30.560 | 31.360 | 22.639 | 163,256 |
| 2021-10-29 | 30.120 | 30.500 | 29.960 | 30.360 | 21.917 | 66,426 |
| 2021-10-28 | 30.820 | 30.820 | 29.960 | 30.160 | 21.772 | 81,561 |
| 2021-10-27 | 30.340 | 31.260 | 30.100 | 30.680 | 22.148 | 145,747 |
| 2021-10-26 | 30.660 | 31.340 | 30.260 | 30.320 | 21.888 | 140,146 |
| 2021-10-25 | 30.200 | 30.640 | 30.200 | 30.480 | 22.003 | 136,163 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.8000 EUR |
| 2025-05-15 | 2.4000 EUR |
| 2024-05-16 | 1.8000 EUR |
| 2023-06-02 | 0.5661 EUR |
| 2023-04-21 | 1.3000 EUR |
| 2022-05-12 | 4.7500 EUR |
| 2021-04-16 | 1.8800 EUR |
| 2020-06-25 | 0.1200 EUR |
| 2020-04-24 | 1.0000 EUR |
| 2019-05-09 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.