Bilfinger SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 101.60 | 102.20 | 99.800 | 100.00 | 96.849 | 49,740 |
| 2026-05-07 | 106.20 | 106.20 | 102.30 | 102.40 | 99.173 | 54,683 |
| 2026-05-06 | 101.30 | 106.20 | 101.30 | 105.20 | 101.88 | 88,911 |
| 2026-05-05 | 98.650 | 101.00 | 98.350 | 100.00 | 96.849 | 95,696 |
| 2026-05-04 | 98.000 | 99.200 | 96.800 | 97.900 | 94.815 | 96,921 |
| 2026-04-30 | 96.450 | 98.950 | 95.950 | 98.100 | 95.009 | 117,795 |
| 2026-04-29 | 98.050 | 98.350 | 96.700 | 97.300 | 94.234 | 80,452 |
| 2026-04-28 | 99.500 | 99.500 | 97.050 | 97.650 | 94.573 | 78,572 |
| 2026-04-27 | 99.250 | 99.350 | 98.200 | 98.800 | 95.686 | 77,372 |
← NewerPage 3 of 3 · 129 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.