Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.635	14.750	14.635	14.635	14.033	24
2023-03-30	14.560	14.640	14.560	14.560	13.961	3,052
2023-03-29	14.645	14.680	14.590	14.590	13.990	330
2023-03-28	14.665	14.665	14.540	14.665	14.061	1,970
2023-03-27	14.810	15.000	14.460	14.580	13.980	4,087
2023-03-24	14.745	14.745	14.707	14.745	14.138	465
2023-03-23	15.310	15.310	15.310	15.310	14.680	0
2023-03-22	15.290	15.310	15.220	15.220	14.594	288
2023-03-21	14.930	15.300	14.890	15.250	14.622	1,214
2023-03-20	14.550	14.800	13.700	14.715	14.109	17,849
2023-03-17	15.095	15.200	14.480	14.500	13.903	3,440
2023-03-16	15.415	15.750	15.040	15.145	14.522	3,048
2023-03-15	15.710	15.710	15.300	15.525	14.886	1,452
2023-03-14	16.720	17.005	16.720	17.005	16.305	88
2023-03-13	16.120	16.120	16.030	16.120	15.457	6,075
2023-03-10	16.560	16.675	16.560	16.675	15.989	1,312
2023-03-09	16.810	16.810	16.775	16.775	16.085	465
2023-03-08	16.840	16.950	16.830	16.830	16.137	31
2023-03-07	17.055	17.070	16.990	17.025	16.324	40
2023-03-06	17.180	17.180	16.900	16.960	16.262	364
2023-03-03	16.950	17.120	16.950	16.950	16.252	7,358
2023-03-02	17.070	17.070	16.451	16.685	15.998	2,639
2023-03-01	17.280	17.470	17.280	17.455	16.737	2,554
2023-02-28	16.890	17.050	16.860	16.880	16.185	1,443
2023-02-27	16.760	16.942	16.760	16.890	16.195	3,411
2023-02-24	16.670	16.670	16.470	16.470	15.792	255
2023-02-23	16.160	16.870	16.160	16.870	16.176	319
2023-02-22	15.015	15.015	15.015	15.015	14.397	0
2023-02-21	15.250	15.250	15.250	15.250	14.622	0
2023-02-20	15.210	15.330	15.155	15.155	14.531	358
2023-02-17	15.095	15.095	15.095	15.095	14.474	0
2023-02-16	15.155	15.210	14.980	14.980	14.363	2,007
2023-02-15	15.010	15.125	15.010	15.125	14.503	316
2023-02-14	14.990	14.990	14.990	14.990	14.373	0
2023-02-13	15.020	15.075	15.020	15.075	14.455	716
2023-02-10	14.735	14.735	14.735	14.735	14.129	0
2023-02-09	15.010	15.045	15.010	15.045	14.426	31
2023-02-08	15.015	15.015	14.989	15.015	14.397	63
2023-02-07	15.035	15.035	15.035	15.035	14.416	0
2023-02-06	14.960	14.960	14.920	14.920	14.306	182
2023-02-03	15.445	15.445	15.343	15.445	14.809	91
2023-02-02	15.565	15.720	15.565	15.565	14.924	29
2023-02-01	14.950	15.389	14.695	15.330	14.699	6,317
2023-01-31	14.820	14.980	14.685	14.685	14.081	31
2023-01-30	14.960	14.960	14.880	14.960	14.344	608
2023-01-27	14.840	14.840	14.840	14.840	14.229	0
2023-01-26	15.035	15.060	15.035	15.035	14.416	62
2023-01-25	14.745	14.780	14.725	14.725	14.119	31
2023-01-24	14.735	14.790	14.735	14.735	14.129	338
2023-01-23	14.275	14.275	14.275	14.275	13.687	0
2023-01-20	14.430	14.460	14.400	14.460	13.865	34
2023-01-19	14.580	14.580	14.510	14.580	13.980	113
2023-01-18	14.870	14.960	14.850	14.850	14.239	137
2023-01-17	14.850	14.850	14.700	14.785	14.177	229
2023-01-16	14.980	15.120	14.980	14.980	14.363	2,341
2023-01-13	14.430	14.740	14.420	14.570	13.970	427
2023-01-12	14.430	14.430	14.400	14.430	13.836	35
2023-01-11	14.460	14.940	14.450	14.450	13.855	5,950
2023-01-10	14.304	14.550	14.304	14.550	13.951	487
2023-01-09	13.880	14.370	13.880	14.315	13.726	423

← NewerPage 16 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.