Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	11.270	11.270	11.220	11.220	11.025	316
2024-03-14	11.740	11.800	11.600	11.600	11.399	360
2024-03-13	11.740	11.740	11.740	11.740	11.536	0
2024-03-12	11.650	11.650	11.600	11.650	11.448	2,266
2024-03-11	11.660	11.660	11.550	11.660	11.458	1,180
2024-03-08	11.740	11.740	11.740	11.740	11.536	0
2024-03-07	11.730	11.730	11.710	11.710	11.507	142
2024-03-06	11.730	11.730	11.710	11.720	11.517	682
2024-03-05	11.955	12.010	11.730	11.815	11.610	1,204
2024-03-04	11.990	12.040	11.990	12.020	11.811	230
2024-03-01	11.855	11.855	11.855	11.855	11.649	0
2024-02-29	12.430	12.430	12.200	12.225	12.013	1,522
2024-02-28	12.460	12.460	12.450	12.450	12.234	240
2024-02-27	12.675	12.675	12.675	12.675	12.455	0
2024-02-26	12.635	12.635	12.635	12.635	12.416	0
2024-02-23	12.775	12.775	12.775	12.775	12.553	0
2024-02-22	12.765	12.765	12.765	12.765	12.544	0
2024-02-21	12.570	12.570	12.570	12.570	12.352	0
2024-02-20	12.190	12.250	12.170	12.215	12.003	848
2024-02-19	12.235	12.235	12.235	12.235	12.023	0
2024-02-16	12.275	12.275	12.275	12.275	12.062	0
2024-02-15	11.975	11.975	11.975	11.975	11.767	0
2024-02-14	11.895	11.895	11.895	11.895	11.689	0
2024-02-13	11.825	11.825	11.825	11.825	11.620	0
2024-02-12	11.915	11.990	11.915	11.915	11.708	180
2024-02-09	11.935	12.000	11.935	11.935	11.728	184
2024-02-08	11.885	11.885	11.885	11.885	11.679	0
2024-02-07	11.840	11.840	11.680	11.760	11.556	4,187
2024-02-06	11.900	11.900	11.845	11.845	11.640	420
2024-02-05	12.290	12.290	12.100	12.110	11.900	651
2024-02-02	12.265	12.345	12.220	12.345	12.131	386
2024-02-01	12.170	12.170	12.170	12.170	11.959	0
2024-01-31	12.215	12.215	12.215	12.215	12.003	0
2024-01-30	12.080	12.080	12.080	12.080	11.870	0
2024-01-29	12.130	12.130	12.090	12.130	11.920	142
2024-01-26	12.225	12.240	12.190	12.205	11.993	608
2024-01-25	12.215	12.270	12.215	12.215	12.003	232
2024-01-24	11.975	12.120	11.950	12.120	11.910	396
2024-01-23	11.965	12.020	11.940	12.020	11.811	56
2024-01-22	11.925	11.980	11.790	11.790	11.585	232
2024-01-19	11.955	11.970	11.840	11.875	11.669	444
2024-01-18	11.805	12.020	11.780	11.975	11.767	590
2024-01-17	11.740	11.740	11.740	11.740	11.536	0
2024-01-16	11.850	11.850	11.830	11.835	11.630	138
2024-01-15	12.140	12.140	12.140	12.140	11.929	0
2024-01-12	12.240	12.410	12.240	12.410	12.195	676
2024-01-11	12.160	12.160	12.160	12.160	11.949	0
2024-01-10	12.160	12.160	12.160	12.160	11.949	0
2024-01-09	12.335	12.335	12.335	12.335	12.121	0
2024-01-08	12.400	12.400	12.400	12.400	12.185	0
2024-01-05	11.955	12.058	11.955	11.955	11.748	502
2024-01-04	11.940	11.940	11.805	11.805	11.600	764
2024-01-03	12.160	12.160	11.860	11.975	11.767	4,538
2024-01-02	12.775	12.810	12.350	12.400	12.185	976
2023-12-29	12.715	12.715	12.715	12.715	12.494	0
2023-12-28	12.705	12.705	12.705	12.705	12.485	0
2023-12-27	12.685	12.685	12.685	12.685	12.465	0
2023-12-22	12.345	12.380	12.345	12.345	12.131	10
2023-12-21	12.000	12.000	11.970	11.975	11.767	4,331
2023-12-20	11.970	12.070	11.970	12.020	11.811	2,378

← NewerPage 12 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.