Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.475 | 8.480 | 8.333 | 8.333 | 8.285 | 852 |
| 2024-09-05 | 8.480 | 8.605 | 8.415 | 8.508 | 8.459 | 2,316 |
| 2024-09-04 | 8.460 | 8.475 | 8.340 | 8.450 | 8.402 | 642 |
| 2024-09-03 | 8.705 | 8.705 | 8.573 | 8.573 | 8.524 | 1,398 |
| 2024-09-02 | 8.785 | 8.785 | 8.703 | 8.703 | 8.653 | 486 |
| 2024-08-30 | 8.860 | 8.900 | 8.800 | 8.875 | 8.825 | 982 |
| 2024-08-29 | 8.760 | 8.885 | 8.760 | 8.885 | 8.835 | 352 |
| 2024-08-28 | 9.200 | 9.200 | 8.810 | 8.810 | 8.760 | 3,514 |
| 2024-08-27 | 9.335 | 9.335 | 9.220 | 9.295 | 9.242 | 863 |
| 2024-08-23 | 9.415 | 9.415 | 9.415 | 9.415 | 9.362 | 0 |
| 2024-08-22 | 9.280 | 9.280 | 9.280 | 9.280 | 9.227 | 0 |
| 2024-08-21 | 9.308 | 9.308 | 9.308 | 9.308 | 9.255 | 0 |
| 2024-08-20 | 9.255 | 9.255 | 9.255 | 9.255 | 9.203 | 0 |
| 2024-08-19 | 9.255 | 9.310 | 9.255 | 9.303 | 9.250 | 278 |
| 2024-08-16 | 8.958 | 8.958 | 8.958 | 8.958 | 8.907 | 0 |
| 2024-08-15 | 8.805 | 8.805 | 8.805 | 8.805 | 8.755 | 0 |
| 2024-08-14 | 8.830 | 8.830 | 8.830 | 8.830 | 8.780 | 0 |
| 2024-08-13 | 8.675 | 8.675 | 8.675 | 8.675 | 8.626 | 0 |
| 2024-08-12 | 8.800 | 8.825 | 8.708 | 8.708 | 8.658 | 156 |
| 2024-08-09 | 8.820 | 8.935 | 8.805 | 8.805 | 8.755 | 292 |
| 2024-08-08 | 8.920 | 8.920 | 8.793 | 8.793 | 8.743 | 759 |
| 2024-08-07 | 8.850 | 9.020 | 8.850 | 8.850 | 8.800 | 1,074 |
| 2024-08-06 | 8.895 | 8.895 | 8.805 | 8.895 | 8.845 | 480 |
| 2024-08-05 | 8.768 | 9.045 | 8.630 | 8.968 | 8.917 | 1,304 |
| 2024-08-02 | 9.108 | 9.108 | 9.005 | 9.108 | 9.056 | 715 |
| 2024-08-01 | 9.328 | 9.328 | 9.328 | 9.328 | 9.275 | 0 |
| 2024-07-31 | 9.660 | 9.660 | 9.440 | 9.563 | 9.508 | 530 |
| 2024-07-30 | 9.753 | 9.798 | 9.735 | 9.798 | 9.742 | 198 |
| 2024-07-29 | 9.945 | 9.945 | 9.848 | 9.848 | 9.792 | 62 |
| 2024-07-26 | 9.973 | 9.973 | 9.900 | 9.973 | 9.916 | 124 |
| 2024-07-25 | 10.030 | 10.030 | 9.885 | 9.933 | 9.876 | 584 |
| 2024-07-24 | 10.330 | 10.330 | 10.030 | 10.205 | 10.147 | 554 |
| 2024-07-23 | 10.410 | 10.410 | 10.410 | 10.410 | 10.351 | 0 |
| 2024-07-22 | 10.420 | 10.510 | 10.420 | 10.420 | 10.361 | 214 |
| 2024-07-19 | 10.420 | 10.480 | 10.400 | 10.460 | 10.401 | 175 |
| 2024-07-18 | 10.570 | 10.605 | 10.470 | 10.605 | 10.545 | 534 |
| 2024-07-17 | 10.550 | 10.615 | 10.550 | 10.615 | 10.555 | 480 |
| 2024-07-16 | 10.510 | 10.510 | 10.365 | 10.365 | 10.306 | 1,194 |
| 2024-07-15 | 10.615 | 10.780 | 10.570 | 10.645 | 10.585 | 810 |
| 2024-07-12 | 10.620 | 10.675 | 10.620 | 10.675 | 10.614 | 50 |
| 2024-07-11 | 10.530 | 10.655 | 10.310 | 10.655 | 10.595 | 2,042 |
| 2024-07-10 | 10.520 | 10.520 | 10.490 | 10.520 | 10.460 | 815 |
| 2024-07-09 | 10.440 | 10.440 | 10.280 | 10.440 | 10.381 | 708 |
| 2024-07-08 | 10.645 | 10.680 | 10.530 | 10.655 | 10.595 | 402 |
| 2024-07-05 | 10.620 | 10.810 | 10.620 | 10.665 | 10.604 | 286 |
| 2024-07-04 | 10.745 | 10.770 | 10.745 | 10.745 | 10.684 | 95 |
| 2024-07-03 | 10.765 | 10.765 | 10.765 | 10.765 | 10.704 | 0 |
| 2024-07-02 | 10.480 | 10.480 | 10.450 | 10.480 | 10.421 | 211 |
| 2024-07-01 | 10.640 | 10.640 | 10.605 | 10.605 | 10.545 | 259 |
| 2024-06-28 | 10.635 | 10.635 | 10.635 | 10.635 | 10.575 | 0 |
| 2024-06-27 | 10.735 | 10.735 | 10.735 | 10.735 | 10.674 | 0 |
| 2024-06-26 | 10.615 | 10.615 | 10.615 | 10.615 | 10.555 | 0 |
| 2024-06-25 | 10.850 | 10.850 | 10.850 | 10.850 | 10.788 | 0 |
| 2024-06-24 | 11.085 | 11.085 | 11.085 | 11.085 | 11.022 | 0 |
| 2024-06-21 | 10.785 | 10.785 | 10.785 | 10.785 | 10.724 | 0 |
| 2024-06-20 | 10.820 | 10.890 | 10.820 | 10.890 | 10.828 | 570 |
| 2024-06-19 | 10.690 | 10.690 | 10.635 | 10.635 | 10.575 | 614 |
| 2024-06-18 | 10.830 | 10.830 | 10.830 | 10.830 | 10.769 | 0 |
| 2024-06-17 | 10.735 | 10.735 | 10.735 | 10.735 | 10.674 | 0 |
| 2024-06-14 | 10.810 | 10.810 | 10.810 | 10.810 | 10.749 | 0 |
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.