Biesse historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	22.800	22.800	22.680	22.680	21.644	210
2022-01-20	23.460	23.640	23.140	23.360	22.293	185
2022-01-19	22.970	23.340	22.920	23.260	22.197	438
2022-01-18	23.660	23.660	23.360	23.360	22.293	2,366
2022-01-17	23.840	24.120	23.840	24.060	22.961	234
2022-01-14	23.740	23.740	23.660	23.690	22.608	60
2022-01-13	23.730	23.890	23.660	23.890	22.799	707
2022-01-12	23.400	23.620	23.400	23.400	22.331	12
2022-01-11	23.090	23.090	23.090	23.090	22.035	0
2022-01-10	23.800	23.800	23.100	23.200	22.140	754
2022-01-07	24.340	24.340	24.260	24.340	23.228	162
2022-01-06	24.240	24.240	24.160	24.180	23.075	1,765
2022-01-05	24.800	24.860	24.800	24.800	23.667	207
2022-01-04	25.080	25.080	24.680	24.710	23.581	3,138
2021-12-31	24.730	24.730	24.730	24.730	23.600	0
2021-12-30	24.730	24.730	24.730	24.730	23.600	0
2021-12-29	24.490	24.540	24.100	24.450	23.333	1,626
2021-12-24	24.380	24.380	24.380	24.380	23.266	0
2021-12-23	24.240	24.580	24.240	24.380	23.266	972
2021-12-22	23.130	23.840	23.130	23.580	22.503	5,428
2021-12-21	22.512	22.780	22.512	22.780	21.739	1,188
2021-12-20	22.100	22.160	22.100	22.130	21.119	1,785
2021-12-17	22.400	22.400	21.840	22.050	21.043	2,284
2021-12-16	22.520	22.980	22.520	22.520	21.491	380
2021-12-15	21.820	21.820	21.780	21.780	20.785	55
2021-12-14	22.060	22.060	22.050	22.050	21.043	200
2021-12-13	22.480	22.480	22.480	22.480	21.453	0
2021-12-10	22.890	22.890	22.890	22.890	21.844	0
2021-12-09	23.400	23.400	23.400	23.400	22.331	0
2021-12-08	23.690	23.690	23.690	23.690	22.608	0
2021-12-07	24.360	24.520	24.360	24.510	23.390	1,003
2021-12-06	23.220	23.220	23.220	23.220	22.159	0
2021-12-03	22.810	22.810	22.810	22.810	21.768	200
2021-12-02	23.260	23.380	23.170	23.170	22.111	78
2021-12-01	22.660	23.540	22.500	23.540	22.465	3,975
2021-11-30	22.720	22.720	22.100	22.480	21.453	1,827
2021-11-29	22.970	23.020	22.970	22.970	21.921	43
2021-11-26	22.740	22.740	22.740	22.740	21.701	0
2021-11-25	23.720	23.730	23.720	23.730	22.646	402
2021-11-24	23.750	23.850	23.380	23.850	22.760	152
2021-11-23	23.580	23.580	23.580	23.580	22.503	0
2021-11-22	24.640	24.820	24.640	24.750	23.619	1,076
2021-11-19	24.570	24.570	24.570	24.570	23.448	0
2021-11-18	25.140	25.140	25.140	25.140	23.991	0
2021-11-17	25.880	25.960	25.820	25.840	24.659	1,040
2021-11-16	25.660	25.660	25.660	25.660	24.488	0
2021-11-15	25.700	25.700	25.700	25.700	24.526	0
2021-11-12	25.920	25.920	25.920	25.920	24.736	0
2021-11-11	26.150	26.150	26.150	26.150	24.955	0
2021-11-10	26.290	26.600	25.920	25.920	24.736	546
2021-11-09	26.880	26.880	26.360	26.520	25.308	180
2021-11-08	26.900	27.090	26.900	27.090	25.852	41
2021-11-05	26.760	26.760	26.760	26.760	25.537	0
2021-11-04	27.150	27.160	27.150	27.150	25.910	261
2021-11-03	27.150	27.150	27.150	27.150	25.910	0
2021-11-02	27.380	27.380	27.380	27.380	26.129	0
2021-11-01	27.860	28.300	27.860	27.870	26.597	694
2021-10-29	26.810	26.810	25.620	26.810	25.585	2,037
2021-10-28	26.760	26.760	26.760	26.760	25.537	0
2021-10-27	27.280	27.280	27.180	27.280	26.034	231

← NewerPage 21 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.