Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | 0 |
| 2026-07-29 | 5.075 | 5.075 | 5.075 | 5.075 | 5.075 | 0 |
| 2026-07-28 | 5.075 | 5.075 | 5.075 | 5.075 | 5.075 | 0 |
| 2026-07-27 | 5.123 | 5.123 | 5.123 | 5.123 | 5.123 | 0 |
| 2026-07-24 | 5.105 | 5.105 | 5.105 | 5.105 | 5.105 | 0 |
| 2026-07-23 | 5.113 | 5.113 | 5.113 | 5.113 | 5.113 | 0 |
| 2026-07-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-07-21 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-07-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-17 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-07-16 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-07-15 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-14 | 5.155 | 5.210 | 5.150 | 5.210 | 5.210 | 3,906 |
| 2026-07-13 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | 0 |
| 2026-07-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-07-09 | 5.145 | 5.185 | 5.130 | 5.185 | 5.185 | 116 |
| 2026-07-08 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-07-07 | 5.425 | 5.425 | 5.400 | 5.425 | 5.425 | 436 |
| 2026-07-06 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | 0 |
| 2026-07-03 | 5.525 | 5.630 | 5.525 | 5.525 | 5.525 | 1,000 |
| 2026-07-02 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2026-07-01 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-06-30 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 0 |
| 2026-06-29 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2026-06-26 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 2,410 |
| 2026-06-25 | 5.805 | 5.805 | 5.805 | 5.805 | 5.805 | 0 |
| 2026-06-24 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2026-06-23 | 5.915 | 5.915 | 5.860 | 5.915 | 5.915 | 29 |
| 2026-06-22 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-06-19 | 6.080 | 6.240 | 6.030 | 6.030 | 6.030 | 2,880 |
| 2026-06-18 | 6.060 | 6.060 | 6.030 | 6.060 | 6.060 | 610 |
| 2026-06-17 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2026-06-16 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 0 |
| 2026-06-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-12 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2026-06-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-06-10 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-06-09 | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 0 |
| 2026-06-08 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | 0 |
| 2026-06-05 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2026-06-04 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2026-06-03 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-06-02 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-06-01 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | 0 |
| 2026-05-29 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-05-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-05-27 | 5.505 | 5.555 | 5.505 | 5.555 | 5.555 | 46 |
| 2026-05-26 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 254 |
| 2026-05-22 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-05-21 | 5.078 | 5.078 | 5.078 | 5.078 | 5.078 | 0 |
| 2026-05-20 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-05-19 | 4.985 | 4.985 | 4.860 | 4.893 | 4.893 | 533 |
| 2026-05-18 | 5.068 | 5.068 | 5.068 | 5.068 | 5.068 | 0 |
| 2026-05-15 | 5.405 | 5.405 | 5.330 | 5.405 | 5.405 | 10 |
| 2026-05-14 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | 0 |
| 2026-05-13 | 5.895 | 5.895 | 5.895 | 5.895 | 5.895 | 0 |
| 2026-05-12 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2026-05-11 | 6.370 | 6.370 | 6.340 | 6.340 | 6.340 | 288 |
| 2026-05-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2026-05-07 | 6.260 | 6.490 | 6.260 | 6.460 | 6.460 | 3,831 |
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.