MBB INDUSTRIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	97.900	98.000	95.000	96.400	92.638	4,287
2024-03-14	95.500	98.000	95.500	97.000	93.215	3,078
2024-03-13	94.800	95.500	94.700	95.500	91.773	1,045
2024-03-12	94.200	95.500	94.200	95.300	91.581	2,358
2024-03-11	95.000	95.000	93.700	94.500	90.812	559
2024-03-08	94.000	95.500	93.600	94.200	90.524	3,081
2024-03-07	90.100	93.100	90.100	93.000	89.371	2,843
2024-03-06	91.500	91.500	90.200	91.400	87.833	1,083
2024-03-05	93.900	93.900	91.200	91.400	87.833	3,405
2024-03-04	95.000	95.100	94.000	94.300	90.620	2,894
2024-03-01	95.000	95.000	93.000	94.900	91.197	5,864
2024-02-29	95.000	95.400	94.800	94.800	91.101	1,406
2024-02-28	95.400	95.600	94.900	95.000	91.293	2,882
2024-02-27	95.400	95.400	94.900	95.400	91.677	2,757
2024-02-26	94.700	95.500	94.600	95.500	91.773	2,457
2024-02-23	95.000	95.100	94.700	94.800	91.101	1,365
2024-02-22	95.400	95.400	94.600	94.900	91.197	1,699
2024-02-21	94.900	95.300	94.600	94.700	91.004	1,746
2024-02-20	94.600	94.800	94.300	94.600	90.908	2,074
2024-02-19	94.900	94.900	94.200	94.600	90.908	2,791
2024-02-16	95.400	95.800	95.000	95.000	91.293	3,088
2024-02-15	94.600	95.500	94.500	95.400	91.677	5,677
2024-02-14	94.800	94.800	94.100	94.100	90.428	1,896
2024-02-13	94.900	94.900	94.300	94.600	90.908	2,313
2024-02-12	95.000	95.300	94.500	95.100	91.389	4,545
2024-02-09	94.800	95.100	94.500	95.000	91.293	1,521
2024-02-08	94.700	95.000	94.500	94.700	91.004	3,112
2024-02-07	94.900	95.300	94.600	94.600	90.908	1,226
2024-02-06	94.700	95.200	94.300	94.800	91.101	2,632
2024-02-05	94.600	94.900	94.300	94.600	90.908	2,110
2024-02-02	95.100	95.100	94.100	94.500	90.812	2,056
2024-02-01	94.900	96.100	94.300	95.000	91.293	5,843
2024-01-31	91.500	91.600	89.700	89.900	86.392	1,782
2024-01-30	91.300	91.800	90.500	90.600	87.064	1,403
2024-01-29	90.200	91.700	89.500	91.300	87.737	2,859
2024-01-26	92.400	92.400	90.200	90.300	86.776	1,056
2024-01-25	89.300	90.700	88.500	90.300	86.776	2,385
2024-01-24	90.100	90.400	89.300	89.300	85.815	677
2024-01-23	90.100	90.800	89.100	89.300	85.815	1,586
2024-01-22	88.900	90.800	88.200	89.500	86.007	3,326
2024-01-19	89.900	90.200	88.400	88.400	84.950	965
2024-01-18	90.000	90.800	89.200	90.300	86.776	1,171
2024-01-17	90.300	91.900	89.300	90.000	86.488	4,208
2024-01-16	91.000	91.400	90.800	91.000	87.449	1,089
2024-01-15	92.800	92.800	90.000	90.900	87.353	2,052
2024-01-12	92.200	93.500	92.100	92.700	89.082	779
2024-01-11	90.700	91.900	90.400	90.900	87.353	1,485
2024-01-10	91.000	92.000	90.500	90.600	87.064	527
2024-01-09	90.900	91.800	90.500	91.400	87.833	810
2024-01-08	90.700	91.400	90.100	90.500	86.968	1,124
2024-01-05	91.300	91.500	89.500	91.400	87.833	2,163
2024-01-04	92.900	92.900	91.100	91.900	88.314	2,750
2024-01-03	94.100	95.200	91.300	91.900	88.314	2,944
2024-01-02	94.900	95.400	92.800	95.000	91.293	2,313
2023-12-29	95.300	95.400	94.000	94.300	90.620	1,772
2023-12-28	95.100	95.700	94.200	94.800	91.101	1,489
2023-12-27	94.400	96.100	94.000	95.500	91.773	3,595
2023-12-22	90.900	94.700	90.900	94.000	90.332	6,506
2023-12-21	92.900	92.900	90.400	91.400	87.833	2,269
2023-12-20	94.000	94.000	92.900	93.000	89.371	1,135

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.2100 EUR
2025-06-18	3.3300 EUR
2024-06-27	1.0100 EUR
2023-06-13	1.0000 EUR
2022-07-01	1.9800 EUR
2022-06-13	0.9900 EUR
2021-06-09	1.7600 EUR
2020-08-25	0.7000 EUR
2019-05-29	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.