Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.075	11.075	11.075	11.075	11.012	0
2024-06-12	11.505	11.660	11.450	11.660	11.594	52
2024-06-11	11.560	11.560	11.430	11.535	11.470	1,895
2024-06-10	11.730	11.730	11.600	11.730	11.663	194
2024-06-07	11.815	11.815	11.815	11.815	11.748	0
2024-06-06	11.915	11.915	11.915	11.915	11.847	0
2024-06-05	11.780	11.790	11.780	11.780	11.713	156
2024-06-04	11.885	11.885	11.885	11.885	11.818	0
2024-06-03	11.935	11.935	11.935	11.935	11.867	0
2024-05-31	11.985	11.985	11.985	11.985	11.917	0
2024-05-30	12.140	12.140	12.140	12.140	12.071	0
2024-05-29	12.225	12.225	12.225	12.225	12.156	0
2024-05-28	12.330	12.660	12.330	12.550	12.479	1,058
2024-05-24	11.835	11.835	11.835	11.835	11.768	0
2024-05-23	11.845	11.845	11.845	11.845	11.778	0
2024-05-22	11.885	11.885	11.885	11.885	11.818	0
2024-05-21	11.780	11.780	11.730	11.730	11.663	42
2024-05-20	12.280	12.280	11.975	11.975	11.907	1,144
2024-05-17	12.520	12.520	12.420	12.480	12.409	1,280
2024-05-16	12.580	12.580	12.580	12.580	12.509	0
2024-05-15	12.960	12.960	12.960	12.960	12.886	0
2024-05-14	12.295	12.295	12.295	12.295	12.225	0
2024-05-13	12.500	12.500	12.500	12.500	12.429	0
2024-05-10	12.480	12.520	12.480	12.520	12.449	266
2024-05-09	12.345	12.345	12.345	12.345	12.275	0
2024-05-08	12.160	12.160	12.160	12.160	12.091	66
2024-05-07	12.225	12.225	12.225	12.225	12.156	0
2024-05-03	12.040	12.170	12.040	12.170	12.101	148
2024-05-02	11.925	11.925	11.925	11.925	11.718	0
2024-05-01	12.110	12.110	12.110	12.110	11.900	0
2024-04-30	12.110	12.110	12.110	12.110	11.900	0
2024-04-29	12.070	12.070	12.070	12.070	11.861	0
2024-04-26	11.545	11.545	11.545	11.545	11.345	0
2024-04-25	11.475	11.475	11.470	11.475	11.276	134
2024-04-24	11.620	11.620	11.620	11.620	11.418	0
2024-04-23	11.650	11.650	11.650	11.650	11.448	0
2024-04-22	11.500	11.555	11.500	11.555	11.355	500
2024-04-19	11.620	11.620	11.620	11.620	11.418	0
2024-04-18	11.535	11.535	11.520	11.535	11.335	7
2024-04-17	11.545	11.545	11.545	11.545	11.345	0
2024-04-16	11.690	11.690	11.690	11.690	11.487	0
2024-04-15	11.825	11.825	11.825	11.825	11.620	0
2024-04-12	11.825	11.825	11.825	11.825	11.620	0
2024-04-11	12.030	12.030	12.030	12.030	11.821	0
2024-04-10	12.215	12.260	12.180	12.215	12.003	1,500
2024-04-09	12.235	12.255	12.170	12.255	12.042	822
2024-04-08	12.385	12.385	12.340	12.385	12.170	210
2024-04-05	12.335	12.335	12.320	12.335	12.121	140
2024-04-04	12.390	12.580	12.390	12.580	12.362	404
2024-04-03	12.240	12.350	12.240	12.245	12.033	1,554
2024-04-02	12.150	12.150	12.010	12.010	11.802	1,718
2024-03-28	12.410	12.410	12.410	12.410	12.195	0
2024-03-27	12.385	12.410	12.370	12.400	12.185	380
2024-03-26	12.295	12.295	12.295	12.295	12.082	0
2024-03-25	12.000	12.000	12.000	12.000	11.792	0
2024-03-22	11.780	11.920	11.780	11.780	11.576	1,149
2024-03-21	11.405	11.610	11.400	11.610	11.409	1,229
2024-03-20	11.415	11.450	11.310	11.405	11.207	948
2024-03-19	11.340	11.340	11.190	11.340	11.143	232
2024-03-18	11.455	11.455	11.455	11.455	11.256	0

← NewerPage 11 of 22 · 1,261 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.