Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.630	13.650	13.630	13.650	13.088	45
2023-01-05	13.525	13.530	13.525	13.525	12.968	39
2023-01-04	13.300	13.330	13.300	13.300	12.753	90
2023-01-03	13.040	13.210	13.040	13.210	12.666	306
2022-12-30	12.860	12.860	12.860	12.860	12.331	0
2022-12-29	12.850	12.850	12.850	12.850	12.321	0
2022-12-28	12.580	12.755	12.570	12.755	12.230	2,186
2022-12-23	12.580	12.615	12.580	12.615	12.096	4
2022-12-22	12.520	12.520	12.520	12.520	12.005	0
2022-12-21	12.685	12.685	12.685	12.685	12.163	0
2022-12-20	12.470	12.470	12.375	12.375	11.866	14
2022-12-19	12.685	12.830	12.590	12.590	12.072	352
2022-12-16	12.860	12.880	12.790	12.830	12.302	2,644
2022-12-15	12.900	12.940	12.860	12.940	12.407	554
2022-12-14	12.980	12.980	12.940	12.940	12.407	108
2022-12-13	13.145	13.220	13.145	13.145	12.604	8
2022-12-12	12.715	12.715	12.715	12.715	12.192	0
2022-12-09	12.890	12.890	12.735	12.735	12.211	292
2022-12-08	12.755	12.930	12.730	12.800	12.273	2,430
2022-12-07	12.820	12.870	12.740	12.870	12.340	1,434
2022-12-06	13.220	13.240	12.840	12.950	12.417	1,802
2022-12-05	13.280	13.320	13.280	13.280	12.733	37
2022-12-02	13.230	13.230	13.220	13.220	12.676	55
2022-12-01	13.190	13.350	13.190	13.350	12.801	189
2022-11-30	12.625	12.770	12.570	12.675	12.153	81
2022-11-29	12.720	12.720	12.665	12.665	12.144	77
2022-11-28	12.840	12.840	12.840	12.840	12.312	0
2022-11-25	12.980	13.060	12.920	12.920	12.388	262
2022-11-24	12.880	12.950	12.850	12.900	12.369	1,137
2022-11-23	12.820	12.820	12.725	12.725	12.201	79
2022-11-22	12.695	12.770	12.635	12.635	12.115	24
2022-11-21	12.665	12.680	12.510	12.635	12.115	15,706
2022-11-18	12.745	12.820	12.745	12.820	12.292	332
2022-11-17	12.745	12.810	12.440	12.550	12.033	5,991
2022-11-16	12.920	12.920	12.745	12.745	12.220	3,088
2022-11-15	13.130	13.130	12.914	13.045	12.508	177
2022-11-14	13.270	13.270	13.000	13.155	12.614	5,888
2022-11-11	13.201	13.270	13.201	13.270	12.724	152
2022-11-10	12.160	12.670	12.160	12.635	12.115	291
2022-11-09	12.288	12.288	12.217	12.265	11.760	459
2022-11-08	12.080	12.380	11.850	12.265	11.760	15,094
2022-11-07	11.920	12.220	11.920	12.130	11.631	5,625
2022-11-04	11.550	11.680	11.550	11.680	11.199	1,481
2022-11-03	11.289	11.289	11.240	11.240	10.777	91
2022-11-02	11.750	11.750	11.360	11.360	10.892	6,158
2022-11-01	12.305	12.380	11.780	11.835	11.348	11,918
2022-10-31	12.800	12.800	12.160	12.265	11.760	10,119
2022-10-28	13.830	13.845	13.830	13.845	13.275	18
2022-10-27	13.555	13.565	13.300	13.565	13.007	525
2022-10-26	13.530	13.930	13.530	13.600	13.040	401
2022-10-25	13.180	13.330	13.180	13.330	12.781	415
2022-10-24	12.715	12.715	12.715	12.715	12.192	0
2022-10-21	12.540	12.705	12.540	12.705	12.182	400
2022-10-20	12.420	12.490	12.400	12.450	11.938	555
2022-10-19	12.480	12.480	12.480	12.480	11.966	0
2022-10-18	12.510	12.650	12.510	12.510	11.995	178
2022-10-17	12.265	12.370	12.130	12.275	11.770	1,490
2022-10-14	12.295	12.360	12.295	12.295	11.789	98
2022-10-13	11.950	12.120	11.950	12.120	11.621	142
2022-10-12	11.815	11.815	11.810	11.815	11.329	76

← NewerPage 17 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.