Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 70.500 | 70.500 | 70.500 | 70.500 | 69.939 | 204 |
| 2024-07-15 | 70.500 | 70.500 | 70.500 | 70.500 | 69.939 | 70 |
| 2024-07-12 | 70.000 | 70.000 | 70.000 | 70.000 | 69.443 | 113 |
| 2024-07-11 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 2 |
| 2024-07-09 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 3 |
| 2024-07-05 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 20 |
| 2024-07-03 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 500 |
| 2024-06-28 | 70.000 | 70.000 | 70.000 | 70.000 | 69.443 | 1,296 |
| 2024-06-27 | 70.000 | 70.000 | 70.000 | 70.000 | 69.443 | 78 |
| 2024-06-26 | 70.000 | 70.000 | 70.000 | 70.000 | 69.443 | 518 |
| 2024-06-25 | 70.000 | 70.000 | 70.000 | 70.000 | 69.443 | 253 |
| 2024-06-19 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 58 |
| 2024-06-18 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 100 |
| 2024-06-17 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 49 |
| 2024-06-14 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 453 |
| 2024-06-13 | 70.500 | 70.500 | 70.500 | 70.500 | 69.643 | 312 |
| 2024-06-12 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 14,588 |
| 2024-06-11 | 70.500 | 70.500 | 70.500 | 70.500 | 69.643 | 508 |
| 2024-06-07 | 72.000 | 72.000 | 72.000 | 72.000 | 71.125 | 12 |
| 2024-06-06 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 422 |
| 2024-06-05 | 72.000 | 72.000 | 72.000 | 72.000 | 71.125 | 21 |
| 2024-06-04 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 53 |
| 2024-06-03 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 346 |
| 2024-05-31 | 70.000 | 71.000 | 70.000 | 71.000 | 70.137 | 1,081 |
| 2024-05-30 | 66.500 | 68.000 | 66.500 | 68.000 | 67.174 | 1,103 |
| 2024-05-29 | 67.500 | 67.500 | 67.000 | 67.000 | 66.186 | 87 |
| 2024-05-28 | 71.000 | 71.000 | 66.500 | 66.500 | 65.692 | 5 |
| 2024-05-27 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 368 |
| 2024-05-24 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 900 |
| 2024-05-23 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 250 |
| 2024-05-22 | 71.000 | 71.000 | 71.000 | 71.000 | 70.137 | 1,181 |
| 2024-05-21 | 70.000 | 71.000 | 70.000 | 71.000 | 70.137 | 697 |
| 2024-05-20 | 70.000 | 70.000 | 70.000 | 70.000 | 69.150 | 3 |
| 2024-05-17 | 69.000 | 69.000 | 69.000 | 69.000 | 68.162 | 650 |
| 2024-05-16 | 69.000 | 69.000 | 69.000 | 69.000 | 68.162 | 400 |
| 2024-05-15 | 70.000 | 70.000 | 70.000 | 70.000 | 69.150 | 50 |
| 2024-05-13 | 65.500 | 65.500 | 65.500 | 65.500 | 64.704 | 1 |
| 2024-05-10 | 65.500 | 65.500 | 65.500 | 65.500 | 64.704 | 20 |
| 2024-05-09 | 67.500 | 68.000 | 67.500 | 68.000 | 67.174 | 3 |
| 2024-05-08 | 65.500 | 65.500 | 65.500 | 65.500 | 64.704 | 10 |
| 2024-05-06 | 65.500 | 65.500 | 65.500 | 65.500 | 64.704 | 10 |
| 2024-05-03 | 68.000 | 68.000 | 68.000 | 68.000 | 67.174 | 383 |
| 2024-05-02 | 68.000 | 68.000 | 68.000 | 68.000 | 67.174 | 13 |
| 2024-04-25 | 66.500 | 66.500 | 66.500 | 66.500 | 65.692 | 4 |
| 2024-04-24 | 65.000 | 66.500 | 65.000 | 66.500 | 65.692 | 106 |
| 2024-04-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.210 | 194 |
| 2024-04-22 | 66.000 | 66.000 | 66.000 | 66.000 | 65.198 | 600 |
| 2024-04-17 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 174 |
| 2024-04-16 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 1 |
| 2024-04-15 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 11 |
| 2024-04-11 | 66.000 | 66.000 | 66.000 | 66.000 | 65.198 | 2 |
| 2024-04-09 | 66.000 | 66.000 | 66.000 | 66.000 | 65.198 | 10 |
| 2024-04-08 | 66.000 | 66.000 | 66.000 | 66.000 | 65.198 | 2 |
| 2024-04-05 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 179 |
| 2024-04-03 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 21 |
| 2024-04-02 | 63.000 | 64.500 | 63.000 | 64.500 | 63.716 | 12 |
| 2024-03-28 | 63.000 | 63.000 | 63.000 | 63.000 | 62.235 | 547 |
| 2024-03-27 | 64.500 | 64.500 | 64.500 | 64.500 | 63.716 | 127 |
| 2024-03-25 | 63.000 | 63.000 | 63.000 | 63.000 | 62.235 | 259 |
| 2024-03-22 | 63.000 | 63.000 | 63.000 | 63.000 | 62.235 | 400 |
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.