Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10.930	10.930	10.930	10.930	10.740	0
2023-09-25	11.230	11.230	11.070	11.220	11.025	1,580
2023-09-22	11.280	11.280	11.280	11.280	11.084	0
2023-09-21	11.230	11.230	11.165	11.165	10.971	4,259
2023-09-20	11.505	11.570	11.505	11.505	11.305	41
2023-09-19	11.405	11.405	11.400	11.405	11.207	21
2023-09-18	11.540	11.540	11.485	11.485	11.286	767
2023-09-15	11.760	11.760	11.588	11.650	11.448	4,596
2023-09-14	11.750	11.790	11.740	11.740	11.536	6,133
2023-09-13	11.730	11.730	11.710	11.710	11.507	12
2023-09-12	11.965	11.965	11.965	11.965	11.757	0
2023-09-11	12.140	12.140	12.140	12.140	11.929	0
2023-09-08	12.080	12.080	12.080	12.080	11.870	0
2023-09-07	12.080	12.080	12.080	12.080	11.870	0
2023-09-06	12.580	12.580	12.580	12.580	12.362	0
2023-09-05	12.725	12.860	12.660	12.860	12.637	396
2023-09-04	12.880	12.982	12.785	12.785	12.563	1,264
2023-09-01	12.873	12.873	12.860	12.860	12.637	9,813
2023-08-31	13.045	13.045	13.045	13.045	12.819	1,844
2023-08-30	12.470	12.500	12.470	12.470	12.254	1,554
2023-08-29	12.385	12.385	12.385	12.385	12.170	0
2023-08-25	12.090	12.090	11.960	12.050	11.841	3,165
2023-08-24	12.345	12.430	12.235	12.235	12.023	234
2023-08-23	12.520	12.610	12.310	12.420	12.205	8,941
2023-08-22	12.550	12.550	12.550	12.550	12.332	0
2023-08-21	12.280	12.470	12.280	12.470	12.254	408
2023-08-18	12.070	12.070	12.070	12.070	11.861	0
2023-08-17	12.110	12.265	12.110	12.265	12.052	230
2023-08-16	11.962	12.070	11.962	11.975	11.767	2,196
2023-08-15	11.575	11.575	11.575	11.575	11.374	0
2023-08-14	11.415	11.610	11.360	11.575	11.374	3,597
2023-08-11	11.445	11.445	11.400	11.445	11.246	111
2023-08-10	11.495	11.495	11.495	11.495	11.296	16
2023-08-09	11.465	11.530	11.440	11.515	11.315	390
2023-08-08	11.400	11.400	11.310	11.380	11.183	4,330
2023-08-07	11.720	11.720	11.600	11.720	11.517	373
2023-08-04	11.905	12.020	11.810	11.845	11.640	102
2023-08-03	12.140	12.140	11.890	11.895	11.689	253
2023-08-02	12.355	12.375	12.320	12.375	12.160	9
2023-08-01	12.305	12.305	12.230	12.305	12.092	45,103
2023-07-31	12.040	12.310	11.240	12.265	12.052	4,304
2023-07-28	12.050	12.050	12.050	12.050	11.841	0
2023-07-27	11.955	12.205	11.840	12.205	11.993	2,418
2023-07-26	12.020	12.020	11.930	12.020	11.811	2,436
2023-07-25	12.010	12.010	12.010	12.010	11.802	0
2023-07-24	12.070	12.130	11.970	12.030	11.821	798
2023-07-21	12.050	12.050	12.050	12.050	11.841	332
2023-07-20	11.900	12.180	11.900	12.070	11.861	6,996
2023-07-19	11.680	11.960	11.680	11.835	11.630	6,210
2023-07-18	11.525	11.620	11.495	11.495	11.296	432
2023-07-17	11.565	11.565	11.565	11.565	11.364	0
2023-07-14	11.660	11.660	11.660	11.660	11.458	0
2023-07-13	11.620	11.690	11.620	11.620	11.418	60
2023-07-12	11.575	11.575	11.575	11.575	11.374	0
2023-07-11	11.610	11.610	11.610	11.610	11.409	0
2023-07-10	11.600	11.600	11.560	11.585	11.384	1,764
2023-07-07	11.585	11.585	11.585	11.585	11.384	0
2023-07-06	11.535	11.535	11.430	11.535	11.335	94
2023-07-05	11.680	11.680	11.640	11.680	11.477	84
2023-07-04	11.945	11.945	11.790	11.945	11.738	52

← NewerPage 14 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.