Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	12.080	12.080	11.895	11.895	11.689	3,153
2023-06-30	11.960	12.100	11.960	11.985	11.777	1,373
2023-06-29	11.805	11.870	11.740	11.740	11.536	2,829
2023-06-28	11.790	11.815	11.780	11.815	11.610	196
2023-06-27	11.790	11.790	11.790	11.790	11.585	0
2023-06-26	11.815	11.855	11.815	11.815	11.610	1,488
2023-06-23	11.710	11.710	11.680	11.680	11.477	28
2023-06-22	11.720	11.720	11.710	11.720	11.517	508
2023-06-21	11.835	11.835	11.800	11.835	11.630	378
2023-06-20	11.790	11.790	11.790	11.790	11.585	0
2023-06-19	12.060	12.060	11.895	11.895	11.689	1,181
2023-06-16	12.100	12.100	12.100	12.100	11.890	0
2023-06-15	12.190	12.190	12.060	12.100	11.890	3,791
2023-06-14	12.260	12.420	12.260	12.335	12.121	7,790
2023-06-13	12.030	12.030	12.030	12.030	11.821	0
2023-06-12	11.905	11.950	11.885	11.885	11.679	131
2023-06-09	11.935	11.935	11.890	11.935	11.728	219
2023-06-08	11.980	11.980	11.965	11.965	11.757	118
2023-06-07	12.000	12.030	11.890	12.000	11.792	4,595
2023-06-06	12.040	12.040	12.000	12.040	11.831	40
2023-06-05	12.285	12.310	12.030	12.030	11.821	541
2023-06-02	12.010	12.010	12.010	12.010	11.802	0
2023-06-01	11.710	11.780	11.710	11.780	11.576	750
2023-05-31	11.730	11.740	11.560	11.565	11.364	19,118
2023-05-30	11.935	11.970	11.820	11.935	11.728	6,532
2023-05-26	11.845	11.980	11.690	11.945	11.738	18,007
2023-05-25	11.855	11.985	11.750	11.985	11.777	3,705
2023-05-24	12.370	12.370	11.800	11.895	11.689	4,198
2023-05-23	12.940	12.993	12.720	12.775	12.553	2,474
2023-05-22	12.877	12.900	12.877	12.900	12.676	1,947
2023-05-19	12.605	12.665	12.590	12.665	12.445	802
2023-05-18	12.445	12.530	12.445	12.530	12.313	2,086
2023-05-17	12.360	12.360	12.285	12.285	12.072	2,883
2023-05-16	12.436	12.436	12.340	12.365	12.151	2,618
2023-05-15	12.570	12.570	12.462	12.570	12.352	5,811
2023-05-12	12.710	12.710	12.440	12.540	12.322	4,197
2023-05-11	13.120	13.170	13.120	13.165	12.937	154
2023-05-10	13.140	13.140	13.025	13.025	12.799	1,625
2023-05-09	13.260	13.270	13.260	13.260	13.030	167
2023-05-05	13.620	13.750	13.620	13.620	13.059	1,320
2023-05-04	13.495	13.495	13.495	13.495	12.940	0
2023-05-03	13.585	13.750	13.550	13.750	13.184	2,296
2023-05-02	13.700	13.700	13.465	13.465	12.911	21,146
2023-04-28	13.750	13.760	13.750	13.750	13.184	70
2023-04-27	13.720	13.800	13.720	13.720	13.155	1,500
2023-04-26	13.485	13.485	13.485	13.485	12.930	0
2023-04-25	13.790	13.910	13.750	13.750	13.184	237
2023-04-24	13.660	13.690	13.620	13.620	13.059	4,020
2023-04-21	13.660	13.660	13.560	13.585	13.026	4,405
2023-04-20	13.895	13.895	13.895	13.895	13.323	0
2023-04-19	14.000	14.060	13.980	14.060	13.481	1,018
2023-04-18	14.000	14.030	14.000	14.030	13.453	1,102
2023-04-17	13.990	13.990	13.975	13.975	13.400	98
2023-04-14	14.020	14.020	14.020	14.020	13.443	0
2023-04-13	14.020	14.020	14.010	14.010	13.433	442
2023-04-12	14.170	14.170	14.100	14.100	13.520	134
2023-04-11	14.250	14.305	14.250	14.305	13.716	528
2023-04-05	14.390	14.390	14.200	14.255	13.668	184
2023-04-04	14.705	14.740	14.645	14.645	14.042	60
2023-04-03	14.570	14.745	14.570	14.745	14.138	1,594

← NewerPage 15 of 22 · 1,269 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.