Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.240	13.240	13.240	13.240	12.695	0
2022-07-14	13.180	13.180	12.625	12.625	12.105	721
2022-07-13	13.330	13.470	13.330	13.330	12.781	141
2022-07-12	13.200	13.200	13.120	13.200	12.657	81
2022-07-11	13.485	13.580	13.350	13.435	12.882	323
2022-07-08	13.360	13.540	13.360	13.505	12.949	226
2022-07-07	13.050	13.200	13.050	13.095	12.556	1,314
2022-07-06	12.470	12.530	12.470	12.530	12.014	26
2022-07-05	12.180	12.180	12.180	12.180	11.679	0
2022-07-04	12.400	12.400	12.400	12.400	11.890	0
2022-07-01	12.554	12.554	12.305	12.305	11.799	250
2022-06-30	12.580	12.580	12.580	12.580	12.062	0
2022-06-29	13.105	13.105	13.105	13.105	12.566	0
2022-06-28	13.370	13.495	13.370	13.495	12.940	131
2022-06-27	13.405	13.490	13.270	13.290	12.743	413
2022-06-24	13.120	13.435	13.120	13.435	12.882	152
2022-06-23	13.090	13.090	12.930	12.930	12.398	380
2022-06-22	13.370	13.370	13.130	13.370	12.820	2,085
2022-06-21	13.835	13.835	13.835	13.835	13.266	0
2022-06-20	13.650	13.650	13.650	13.650	13.088	0
2022-06-17	13.690	13.815	13.670	13.815	13.246	230
2022-06-16	14.270	14.270	13.390	13.390	12.839	4,444
2022-06-15	14.370	14.580	14.370	14.560	13.961	4,750
2022-06-14	14.430	14.430	14.080	14.160	13.577	305
2022-06-13	14.840	14.840	14.205	14.205	13.620	506
2022-06-10	15.710	15.710	15.135	15.135	14.512	62
2022-06-09	16.250	16.250	16.060	16.060	15.399	531
2022-06-08	16.335	16.335	16.335	16.335	15.663	0
2022-06-07	16.470	16.470	16.400	16.470	15.792	24
2022-06-06	16.560	16.800	16.550	16.800	16.109	430
2022-06-01	16.315	16.490	16.160	16.490	15.811	178
2022-05-31	16.480	16.480	16.180	16.285	15.615	778
2022-05-30	16.520	16.625	16.520	16.625	15.941	1,258
2022-05-27	16.130	16.265	16.130	16.265	15.596	35
2022-05-26	15.975	16.000	15.975	15.975	15.318	1,628
2022-05-25	15.515	15.640	15.280	15.640	14.996	1,080
2022-05-24	15.576	15.576	15.410	15.415	14.781	197
2022-05-23	15.835	15.835	15.769	15.835	15.183	302
2022-05-20	16.695	16.699	16.320	16.520	15.765	518
2022-05-19	16.410	16.665	16.325	16.665	15.904	530
2022-05-18	16.926	16.926	16.590	16.590	15.832	281
2022-05-17	16.857	17.145	16.857	17.145	16.362	1,505
2022-05-16	16.355	16.382	16.355	16.355	15.608	326
2022-05-13	14.970	16.100	14.970	16.100	15.364	712
2022-05-12	14.319	14.650	14.319	14.510	13.847	554
2022-05-11	13.925	14.510	13.890	14.500	13.838	2,152
2022-05-10	13.865	13.865	13.865	13.865	13.232	0
2022-05-09	14.050	14.050	13.920	14.050	13.408	156
2022-05-06	14.355	14.355	14.355	14.355	13.699	0
2022-05-05	14.605	14.605	14.605	14.605	13.938	0
2022-05-04	14.950	14.950	14.820	14.950	14.267	1,540
2022-05-03	14.890	14.890	14.890	14.890	14.210	0
2022-04-29	14.980	14.980	14.930	14.930	14.248	158
2022-04-28	15.115	15.220	14.800	14.800	14.124	1,467
2022-04-27	14.880	14.880	14.880	14.880	14.200	0
2022-04-26	14.900	14.900	14.760	14.840	14.162	388
2022-04-25	15.145	15.145	15.145	15.145	14.453	0
2022-04-22	15.610	15.610	15.455	15.455	14.749	108
2022-04-21	15.567	16.030	15.567	15.915	15.188	1,855
2022-04-20	15.425	15.425	15.425	15.425	14.720	0

← NewerPage 19 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.