Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.295 | 6.295 | 6.295 | 6.295 | 6.295 | 0 |
| 2026-05-05 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 3 |
| 2026-05-01 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2026-04-30 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2026-04-29 | 5.985 | 5.985 | 5.980 | 5.985 | 5.985 | 1,318 |
| 2026-04-28 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-04-27 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 12 |
| 2026-04-24 | 6.010 | 6.010 | 5.960 | 6.010 | 6.010 | 630 |
| 2026-04-23 | 6.215 | 6.215 | 6.215 | 6.215 | 6.215 | 0 |
| 2026-04-22 | 6.300 | 6.300 | 6.220 | 6.275 | 6.275 | 1,839 |
| 2026-04-21 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 0 |
| 2026-04-20 | 6.235 | 6.300 | 6.235 | 6.245 | 6.245 | 915 |
| 2026-04-17 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2026-04-16 | 6.120 | 6.205 | 6.060 | 6.205 | 6.205 | 460 |
| 2026-04-15 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-04-14 | 5.860 | 6.100 | 5.860 | 6.100 | 6.100 | 10 |
| 2026-04-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2026-04-10 | 5.805 | 5.805 | 5.805 | 5.805 | 5.805 | 0 |
| 2026-04-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-04-08 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2026-04-07 | 5.370 | 5.405 | 5.370 | 5.370 | 5.370 | 441 |
| 2026-04-02 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 0 |
| 2026-04-01 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-03-31 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2026-03-30 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-03-27 | 5.465 | 5.465 | 5.420 | 5.465 | 5.465 | 298 |
| 2026-03-26 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 0 |
| 2026-03-25 | 5.540 | 5.680 | 5.540 | 5.680 | 5.680 | 308 |
| 2026-03-24 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 0 |
| 2026-03-23 | 5.170 | 5.210 | 5.170 | 5.210 | 5.210 | 298 |
| 2026-03-20 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2026-03-19 | 5.113 | 5.113 | 5.113 | 5.113 | 5.113 | 0 |
| 2026-03-18 | 5.100 | 5.100 | 5.078 | 5.078 | 5.078 | 201 |
| 2026-03-17 | 5.035 | 5.035 | 5.035 | 5.035 | 5.035 | 0 |
| 2026-03-16 | 4.978 | 4.978 | 4.940 | 4.978 | 4.978 | 98 |
| 2026-03-13 | 5.265 | 5.265 | 5.220 | 5.250 | 5.250 | 231 |
| 2026-03-12 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-03-11 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2026-03-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-09 | 5.350 | 5.350 | 5.280 | 5.300 | 5.300 | 715 |
| 2026-03-06 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-03-05 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2026-03-04 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-03-03 | 5.670 | 5.670 | 5.545 | 5.545 | 5.545 | 78 |
| 2026-03-02 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-02-27 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-02-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-02-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2026-02-24 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2026-02-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-02-20 | 5.965 | 5.965 | 5.965 | 5.965 | 5.965 | 0 |
| 2026-02-19 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | 0 |
| 2026-02-18 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-02-17 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2026-02-16 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2026-02-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-02-12 | 6.215 | 6.215 | 6.215 | 6.215 | 6.215 | 0 |
| 2026-02-11 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-02-10 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 0 |
| 2026-02-09 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 0 |
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.