Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 0 |
| 2025-11-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-11-06 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | 0 |
| 2025-11-05 | 5.585 | 5.590 | 5.435 | 5.435 | 5.435 | 482 |
| 2025-11-04 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2025-11-03 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2025-10-31 | 5.740 | 5.740 | 5.690 | 5.690 | 5.690 | 473 |
| 2025-10-30 | 5.805 | 5.805 | 5.805 | 5.805 | 5.805 | 0 |
| 2025-10-29 | 5.915 | 5.915 | 5.915 | 5.915 | 5.915 | 0 |
| 2025-10-28 | 6.760 | 6.760 | 6.215 | 6.215 | 6.215 | 123 |
| 2025-10-27 | 7.445 | 7.445 | 7.445 | 7.445 | 7.445 | 0 |
| 2025-10-24 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 0 |
| 2025-10-23 | 7.560 | 7.560 | 7.545 | 7.545 | 7.545 | 16 |
| 2025-10-22 | 7.545 | 7.570 | 7.515 | 7.515 | 7.515 | 8 |
| 2025-10-21 | 7.575 | 7.710 | 7.495 | 7.495 | 7.495 | 4 |
| 2025-10-20 | 7.560 | 7.560 | 7.545 | 7.545 | 7.545 | 2 |
| 2025-10-17 | 7.640 | 7.640 | 7.610 | 7.610 | 7.610 | 13,769 |
| 2025-10-16 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2025-10-15 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2025-10-14 | 7.870 | 7.870 | 7.845 | 7.845 | 7.845 | 146 |
| 2025-10-13 | 8.070 | 8.170 | 8.020 | 8.030 | 8.030 | 3,439 |
| 2025-10-10 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-10-09 | 8.450 | 8.495 | 8.410 | 8.460 | 8.460 | 13,723 |
| 2025-10-08 | 8.400 | 8.420 | 8.400 | 8.410 | 8.410 | 2,461 |
| 2025-10-07 | 8.190 | 8.440 | 8.190 | 8.325 | 8.325 | 9,518 |
| 2025-10-06 | 8.130 | 8.190 | 8.120 | 8.120 | 8.120 | 7,460 |
| 2025-10-03 | 8.010 | 8.110 | 8.010 | 8.110 | 8.110 | 20 |
| 2025-10-02 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2025-10-01 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 0 |
| 2025-09-30 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-09-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-09-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-25 | 7.405 | 7.405 | 7.310 | 7.405 | 7.405 | 20 |
| 2025-09-24 | 7.555 | 7.555 | 7.555 | 7.555 | 7.555 | 0 |
| 2025-09-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-22 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 0 |
| 2025-09-19 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2025-09-18 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-09-17 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-09-16 | 7.530 | 7.565 | 7.530 | 7.565 | 7.565 | 379 |
| 2025-09-15 | 7.230 | 7.240 | 7.230 | 7.230 | 7.230 | 140 |
| 2025-09-12 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2025-09-11 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2025-09-10 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2025-09-09 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2025-09-08 | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | 0 |
| 2025-09-05 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 0 |
| 2025-09-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-09-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2025-09-02 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-09-01 | 7.435 | 7.500 | 7.390 | 7.390 | 7.390 | 3 |
| 2025-08-29 | 7.555 | 7.555 | 7.555 | 7.555 | 7.555 | 0 |
| 2025-08-28 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-08-27 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 0 |
| 2025-08-26 | 7.610 | 7.610 | 7.560 | 7.610 | 7.610 | 2,570 |
| 2025-08-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-08-21 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-08-20 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2025-08-19 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | 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.