Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 51.500 | 51.500 | 51.500 | 51.500 | 50.645 | 20 |
| 2022-03-21 | 51.500 | 51.500 | 51.500 | 51.500 | 50.645 | 110 |
| 2022-03-18 | 51.500 | 51.500 | 51.500 | 51.500 | 50.645 | 102 |
| 2022-03-17 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 13 |
| 2022-03-16 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 20 |
| 2022-03-15 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 10 |
| 2022-03-14 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 12 |
| 2022-03-11 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 16 |
| 2022-03-10 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 10 |
| 2022-03-09 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 20 |
| 2022-03-07 | 54.000 | 54.000 | 54.000 | 54.000 | 53.103 | 22 |
| 2022-03-04 | 54.500 | 54.500 | 54.500 | 54.500 | 53.595 | 3 |
| 2022-02-15 | 53.500 | 55.000 | 53.500 | 55.000 | 54.086 | 3 |
| 2022-02-11 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 10 |
| 2022-02-08 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 10 |
| 2022-02-07 | 53.500 | 53.500 | 53.000 | 53.000 | 52.120 | 456 |
| 2022-02-03 | 55.000 | 55.000 | 55.000 | 55.000 | 54.086 | 21 |
| 2022-02-02 | 54.500 | 54.500 | 54.500 | 54.500 | 53.595 | 19 |
| 2022-01-27 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 40 |
| 2022-01-25 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 226 |
| 2022-01-24 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 211 |
| 2022-01-19 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 2 |
| 2022-01-18 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 10 |
| 2022-01-17 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 10 |
| 2022-01-14 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 100 |
| 2022-01-13 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 39 |
| 2022-01-12 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 184 |
| 2022-01-07 | 53.500 | 54.500 | 53.500 | 54.500 | 53.595 | 87 |
| 2022-01-06 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 28 |
| 2022-01-04 | 56.500 | 56.500 | 56.500 | 56.500 | 55.562 | 11 |
| 2022-01-03 | 57.000 | 57.000 | 57.000 | 57.000 | 56.053 | 5 |
| 2021-12-29 | 54.500 | 54.500 | 54.500 | 54.500 | 53.595 | 10 |
| 2021-12-28 | 54.500 | 54.500 | 54.500 | 54.500 | 53.595 | 7 |
| 2021-12-22 | 53.000 | 53.000 | 53.000 | 53.000 | 52.120 | 224 |
| 2021-12-21 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 149 |
| 2021-12-20 | 56.000 | 56.000 | 53.500 | 53.500 | 52.611 | 3 |
| 2021-12-16 | 56.000 | 56.000 | 56.000 | 56.000 | 55.070 | 1 |
| 2021-12-15 | 56.000 | 56.000 | 56.000 | 56.000 | 55.070 | 41 |
| 2021-12-14 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 368 |
| 2021-12-13 | 57.000 | 57.000 | 57.000 | 57.000 | 56.053 | 480 |
| 2021-12-10 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 1 |
| 2021-12-09 | 57.500 | 57.500 | 57.000 | 57.000 | 56.053 | 50 |
| 2021-12-08 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 120 |
| 2021-12-06 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 2 |
| 2021-12-03 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 47 |
| 2021-12-02 | 54.000 | 54.000 | 54.000 | 54.000 | 53.103 | 2 |
| 2021-11-17 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 18 |
| 2021-11-16 | 57.500 | 57.500 | 53.500 | 53.500 | 52.611 | 21 |
| 2021-11-15 | 57.000 | 57.500 | 57.000 | 57.500 | 56.545 | 12 |
| 2021-11-08 | 57.500 | 57.500 | 57.500 | 57.500 | 56.545 | 102 |
| 2021-11-03 | 57.000 | 57.000 | 57.000 | 57.000 | 56.053 | 5 |
| 2021-11-02 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 40 |
| 2021-11-01 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 36 |
| 2021-10-29 | 55.500 | 55.500 | 55.500 | 55.500 | 54.578 | 9 |
| 2021-10-27 | 55.000 | 55.000 | 55.000 | 55.000 | 54.086 | 30 |
| 2021-10-26 | 53.500 | 53.500 | 53.500 | 53.500 | 52.611 | 19 |
← NewerPage 13 of 13 · 776 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.3000 EUR |
| 2025-06-18 | 0.3000 EUR |
| 2024-06-19 | 0.3000 EUR |
| 2023-06-21 | 0.2800 EUR |
| 2019-06-25 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.