Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.010 | 11.883 | 3.933 | 3.933 | 3.933 | 0 |
| 2026-10-22 | 4.045 | 11.883 | 4.045 | 4.045 | 4.045 | 0 |
| 2026-10-21 | 4.373 | 11.883 | 4.158 | 4.158 | 4.158 | 0 |
| 2026-10-20 | 4.430 | 11.883 | 4.410 | 4.410 | 4.410 | 0 |
| 2026-10-19 | 4.485 | 11.883 | 4.425 | 4.425 | 4.425 | 0 |
| 2026-10-16 | 4.573 | 11.883 | 4.573 | 4.573 | 4.573 | 0 |
| 2026-10-15 | 4.500 | 4.500 | 4.455 | 4.455 | 4.455 | 6 |
| 2026-10-14 | 4.640 | 4.670 | 4.635 | 4.635 | 4.635 | 15,000 |
| 2026-10-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2026-10-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-10-09 | 4.718 | 4.718 | 4.718 | 4.718 | 4.718 | 0 |
| 2026-10-08 | 4.753 | 4.753 | 4.753 | 4.753 | 4.753 | 0 |
| 2026-10-07 | 4.893 | 4.893 | 4.893 | 4.893 | 4.893 | 0 |
| 2026-10-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-10-05 | 4.840 | 4.840 | 4.810 | 4.840 | 4.840 | 66 |
| 2026-10-02 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 0 |
| 2026-10-01 | 4.925 | 4.925 | 4.890 | 4.890 | 4.890 | 27 |
| 2026-09-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-09-29 | 5.048 | 5.048 | 5.048 | 5.048 | 5.048 | 0 |
| 2026-09-28 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 0 |
| 2026-09-25 | 5.135 | 5.140 | 5.103 | 5.103 | 5.103 | 529 |
| 2026-09-24 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-23 | 5.123 | 5.123 | 5.123 | 5.123 | 5.123 | 0 |
| 2026-09-22 | 5.010 | 5.060 | 5.010 | 5.015 | 5.015 | 1,808 |
| 2026-09-21 | 4.998 | 4.998 | 4.998 | 4.998 | 4.998 | 0 |
| 2026-09-18 | 4.948 | 4.948 | 4.948 | 4.948 | 4.948 | 0 |
| 2026-09-17 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | 0 |
| 2026-09-16 | 5.020 | 5.065 | 5.020 | 5.065 | 5.065 | 6,495 |
| 2026-09-15 | 5.058 | 5.058 | 5.058 | 5.058 | 5.058 | 0 |
| 2026-09-14 | 5.030 | 5.030 | 4.960 | 4.998 | 4.998 | 3,711 |
| 2026-09-11 | 5.035 | 5.035 | 5.035 | 5.035 | 5.035 | 0 |
| 2026-09-10 | 5.175 | 5.175 | 5.175 | 5.175 | 5.175 | 0 |
| 2026-09-09 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-08 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 9 |
| 2026-09-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-04 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-09-03 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2026-09-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-09-01 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-08-28 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2026-08-27 | 5.500 | 5.500 | 5.465 | 5.465 | 5.465 | 1,446 |
| 2026-08-26 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2026-08-25 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | 0 |
| 2026-08-24 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-08-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-08-20 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-19 | 5.180 | 5.230 | 5.180 | 5.230 | 5.230 | 32 |
| 2026-08-18 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2026-08-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-13 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2026-08-12 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-11 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2026-08-10 | 5.113 | 5.113 | 5.113 | 5.113 | 5.113 | 0 |
| 2026-08-07 | 5.175 | 5.175 | 5.175 | 5.175 | 5.175 | 0 |
| 2026-08-06 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2026-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-08-04 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | 0 |
| 2026-08-03 | 5.640 | 5.700 | 5.640 | 5.640 | 5.640 | 100 |
| 2026-07-31 | 5.085 | 5.100 | 5.085 | 5.085 | 5.085 | 630 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 0.0400 EUR |
| 2024-05-03 | 0.1400 EUR |
| 2023-05-08 | 0.3300 EUR |
| 2022-05-23 | 0.0780 EUR |
| 2019-05-06 | 0.4800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.