Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.990	12.030	11.990	12.030	11.535	76
2022-10-10	12.080	12.100	12.080	12.100	11.602	18
2022-10-07	12.120	12.250	12.010	12.030	11.535	347
2022-10-06	12.010	12.150	11.910	12.130	11.631	491
2022-10-05	11.925	11.925	11.898	11.925	11.434	91
2022-10-04	12.030	12.030	12.030	12.030	11.535	0
2022-10-03	11.600	11.610	11.600	11.600	11.123	136
2022-09-30	11.250	11.435	11.240	11.435	10.964	296
2022-09-29	11.300	11.300	11.180	11.185	10.725	22
2022-09-28	11.290	11.485	11.220	11.485	11.012	1,106
2022-09-27	11.380	11.380	11.260	11.260	10.797	833
2022-09-26	11.447	11.465	11.447	11.465	10.993	183
2022-09-23	11.540	11.540	11.460	11.465	10.993	207
2022-09-22	11.610	11.780	11.590	11.740	11.257	2,073
2022-09-21	11.760	11.770	11.760	11.770	11.286	468
2022-09-20	11.640	11.640	11.585	11.585	11.108	58
2022-09-16	11.955	11.955	11.810	11.955	11.463	286
2022-09-15	12.225	12.225	12.225	12.225	11.722	0
2022-09-14	12.225	12.225	12.225	12.225	11.722	0
2022-09-13	12.245	12.245	12.210	12.245	11.741	300
2022-09-12	12.625	12.625	12.625	12.625	12.105	0
2022-09-09	12.050	12.160	12.050	12.160	11.660	966
2022-09-08	11.875	11.875	11.860	11.875	11.386	260
2022-09-07	11.880	11.980	11.880	11.975	11.482	684
2022-09-06	11.975	12.003	11.845	11.845	11.358	245
2022-09-05	12.020	12.020	12.010	12.020	11.525	205
2022-09-02	12.655	12.680	12.655	12.655	12.134	69
2022-09-01	12.570	12.590	12.220	12.375	11.866	1,080
2022-08-31	12.745	12.800	12.745	12.745	12.220	895
2022-08-30	12.820	12.990	12.610	12.635	12.115	212
2022-08-26	12.680	12.790	12.680	12.765	12.240	861
2022-08-25	12.615	12.615	12.615	12.615	12.096	0
2022-08-24	12.255	12.470	12.090	12.470	11.957	318
2022-08-23	12.355	12.360	12.355	12.355	11.847	86
2022-08-22	12.460	12.460	12.320	12.460	11.947	208
2022-08-19	12.850	12.850	12.850	12.850	12.321	0
2022-08-18	12.990	13.010	12.990	12.990	12.455	2
2022-08-17	12.790	12.790	12.725	12.725	12.201	244
2022-08-16	13.085	13.085	13.085	13.085	12.546	0
2022-08-15	13.240	13.240	13.240	13.240	12.695	0
2022-08-12	13.250	13.250	13.170	13.240	12.695	134
2022-08-11	13.290	13.290	13.290	13.290	12.743	0
2022-08-10	12.790	13.135	12.790	13.135	12.594	40
2022-08-09	12.870	12.870	12.695	12.695	12.173	1,000
2022-08-08	13.095	13.210	13.030	13.200	12.657	6,969
2022-08-05	13.025	13.025	13.025	13.025	12.489	0
2022-08-04	13.720	13.720	13.640	13.640	13.079	2,896
2022-08-03	13.740	13.740	13.740	13.740	13.175	0
2022-08-02	13.400	13.400	13.240	13.330	12.781	756
2022-08-01	13.600	13.600	13.600	13.600	13.040	0
2022-07-29	13.825	13.940	13.825	13.825	13.256	2,000
2022-07-28	13.175	13.175	13.175	13.175	12.633	0
2022-07-27	12.970	12.970	12.880	12.890	12.359	1,400
2022-07-26	13.480	13.480	13.070	13.155	12.614	2,086
2022-07-25	13.720	13.720	13.720	13.720	13.155	0
2022-07-22	13.750	13.805	13.750	13.805	13.237	124
2022-07-21	13.495	13.545	13.350	13.545	12.988	97
2022-07-20	13.650	13.650	13.650	13.650	13.088	0
2022-07-19	13.700	13.700	13.700	13.700	13.136	0
2022-07-18	13.485	13.485	13.485	13.485	12.930	0

← NewerPage 18 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.