Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.955	12.100	11.890	12.010	11.802	4,348
2023-12-18	11.985	12.080	11.940	12.080	11.870	452
2023-12-15	12.040	12.040	12.040	12.040	11.831	0
2023-12-14	11.770	11.935	11.770	11.935	11.728	2,040
2023-12-13	11.310	11.310	11.270	11.270	11.075	492
2023-12-12	11.310	11.310	11.310	11.310	11.114	0
2023-12-11	11.415	11.415	11.380	11.415	11.217	240
2023-12-08	11.340	11.400	11.340	11.340	11.143	295
2023-12-07	11.290	11.290	11.230	11.290	11.094	64
2023-12-06	11.280	11.330	11.240	11.260	11.065	576
2023-12-05	11.240	11.260	11.240	11.260	11.065	75
2023-12-04	11.105	11.105	11.050	11.105	10.912	145
2023-12-01	11.435	11.435	11.435	11.435	11.237	0
2023-11-30	11.450	11.450	11.290	11.390	11.192	5,874
2023-11-29	11.440	11.565	11.440	11.565	11.364	519
2023-11-28	11.290	11.330	11.170	11.290	11.094	1,990
2023-11-27	11.230	11.445	11.230	11.445	11.246	1,263
2023-11-24	11.105	11.240	11.030	11.125	10.932	2,480
2023-11-23	11.105	11.145	11.020	11.145	10.952	1,775
2023-11-22	11.120	11.120	10.960	11.055	10.863	766
2023-11-21	11.180	11.180	11.060	11.075	10.883	1,548
2023-11-20	11.270	11.320	11.180	11.320	11.124	1,295
2023-11-17	11.160	11.340	11.160	11.220	11.025	3,274
2023-11-16	11.200	11.350	11.180	11.350	11.153	2,500
2023-11-15	11.280	11.430	11.280	11.300	11.104	1,372
2023-11-14	11.110	11.200	11.110	11.200	11.006	141
2023-11-13	10.930	10.930	10.920	10.920	10.731	227
2023-11-10	10.860	10.860	10.860	10.860	10.672	0
2023-11-09	10.890	10.970	10.890	10.890	10.701	83
2023-11-08	10.770	10.775	10.770	10.775	10.588	464
2023-11-07	10.410	10.410	10.340	10.355	10.175	506
2023-11-06	10.450	10.570	10.440	10.440	10.259	883
2023-11-03	10.540	10.540	10.540	10.540	10.357	0
2023-11-02	10.295	10.295	10.295	10.295	10.116	0
2023-11-01	9.875	9.875	9.875	9.875	9.704	0
2023-10-31	9.955	9.955	9.955	9.955	9.782	0
2023-10-30	9.685	9.685	9.540	9.605	9.438	252
2023-10-27	9.855	9.855	9.650	9.758	9.588	5,643
2023-10-26	10.003	10.003	9.975	9.975	9.802	120
2023-10-25	10.150	10.150	10.110	10.110	9.935	34
2023-10-24	10.355	10.355	10.355	10.355	10.175	0
2023-10-23	10.093	10.360	10.050	10.315	10.136	8,140
2023-10-20	10.218	10.218	10.090	10.218	10.040	2,727
2023-10-19	10.725	10.780	10.645	10.645	10.460	44
2023-10-18	10.740	10.740	10.645	10.645	10.460	1,414
2023-10-17	10.790	10.790	10.775	10.775	10.588	10
2023-10-16	11.030	11.030	10.950	11.005	10.814	294
2023-10-13	11.200	11.200	10.970	11.085	10.893	829
2023-10-12	11.435	11.500	11.270	11.270	11.075	870
2023-10-11	11.270	11.270	11.270	11.270	11.075	0
2023-10-10	11.280	11.280	11.280	11.280	11.084	0
2023-10-09	11.025	11.025	10.880	11.025	10.834	768
2023-10-06	10.900	10.980	10.900	10.900	10.711	2,000
2023-10-05	10.920	10.920	10.920	10.920	10.731	0
2023-10-04	10.800	10.800	10.800	10.800	10.613	0
2023-10-03	10.890	10.890	10.850	10.850	10.662	460
2023-10-02	11.105	11.160	10.960	10.960	10.770	1,840
2023-09-29	11.025	11.130	11.025	11.025	10.834	2,130
2023-09-28	10.920	10.930	10.920	10.920	10.731	2,000
2023-09-27	10.900	10.940	10.350	10.940	10.750	8,042

← NewerPage 13 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.