Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.145	15.145	14.870	15.145	14.453	2,238
2022-04-14	15.105	15.150	14.990	14.990	14.305	20
2022-04-13	14.960	14.960	14.830	14.830	14.153	578
2022-04-12	15.060	15.260	15.060	15.220	14.525	1,186
2022-04-11	15.180	15.300	15.180	15.300	14.601	1,762
2022-04-08	15.150	15.150	15.045	15.045	14.358	953
2022-04-07	15.135	15.135	15.135	15.135	14.444	0
2022-04-06	14.960	14.960	14.860	14.860	14.181	150
2022-04-05	15.970	15.970	15.690	15.805	15.083	1,923
2022-04-04	16.365	16.365	16.200	16.365	15.617	309
2022-04-01	16.530	16.581	16.520	16.520	15.765	48
2022-03-31	16.960	17.230	16.460	16.520	15.765	473
2022-03-30	16.920	16.920	16.680	16.920	16.147	294
2022-03-29	17.015	17.015	17.015	17.015	16.238	0
2022-03-28	15.860	16.040	15.860	16.020	15.288	6,048
2022-03-25	15.565	15.650	15.300	15.505	14.797	5,440
2022-03-24	15.670	15.670	15.460	15.670	14.954	310
2022-03-23	16.070	16.160	15.855	15.855	15.131	523
2022-03-22	16.080	16.215	16.080	16.215	15.474	688
2022-03-21	15.860	16.060	15.860	16.050	15.317	1,894
2022-03-18	15.425	15.540	15.425	15.425	14.720	258
2022-03-17	15.240	15.240	15.175	15.175	14.482	300
2022-03-16	15.165	15.510	14.550	15.360	14.658	417
2022-03-15	16.460	16.460	14.530	14.685	14.014	57,596
2022-03-14	17.340	17.340	17.340	17.340	16.548	0
2022-03-11	16.705	16.705	16.705	16.705	15.942	0
2022-03-10	16.530	16.530	16.340	16.530	15.775	1,548
2022-03-09	17.240	17.639	17.240	17.555	16.753	1,064
2022-03-08	16.720	16.755	16.720	16.755	15.990	596
2022-03-07	15.014	16.390	15.014	16.325	15.579	1,351
2022-03-04	16.570	16.570	15.720	15.975	15.245	2,554
2022-03-03	18.330	18.330	17.585	17.585	16.782	1,040
2022-03-02	18.870	18.950	18.870	18.870	18.008	800
2022-03-01	19.130	19.130	18.745	18.745	17.889	48
2022-02-28	19.300	19.650	19.300	19.650	18.752	7
2022-02-25	19.435	19.650	19.435	19.435	18.547	450
2022-02-24	19.115	19.160	19.115	19.115	18.242	130
2022-02-23	20.590	20.602	20.160	20.295	19.368	968
2022-02-22	20.770	20.770	20.770	20.770	19.821	0
2022-02-21	20.860	20.860	20.580	20.860	19.907	205
2022-02-18	22.160	22.160	21.840	21.980	20.976	2,120
2022-02-17	22.090	22.090	22.000	22.090	21.081	635
2022-02-16	22.370	22.480	22.370	22.370	21.348	446
2022-02-15	21.900	22.220	21.900	22.050	21.043	785
2022-02-14	21.330	21.550	20.700	21.550	20.565	489
2022-02-11	21.940	22.010	21.940	22.010	21.004	326
2022-02-10	22.600	22.680	22.060	22.370	21.348	3,127
2022-02-09	22.230	22.230	22.230	22.230	21.214	0
2022-02-08	21.510	21.510	21.510	21.510	20.527	0
2022-02-07	22.040	22.040	21.960	21.960	20.957	272
2022-02-04	22.660	22.660	22.290	22.290	21.272	20
2022-02-03	22.880	22.880	22.800	22.850	21.806	314
2022-02-02	23.220	23.340	23.100	23.320	22.255	562
2022-02-01	23.122	23.320	23.122	23.320	22.255	978
2022-01-31	22.800	22.970	22.800	22.970	21.921	182
2022-01-28	22.740	22.740	22.380	22.420	21.396	4,997
2022-01-27	22.160	22.760	22.160	22.760	21.720	226
2022-01-26	22.540	22.540	22.540	22.540	21.510	0
2022-01-25	21.820	21.820	21.820	21.820	20.823	0
2022-01-24	21.880	21.880	21.460	21.880	20.880	6,342

← NewerPage 20 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.