Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 0 |
| 2025-08-15 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 0 |
| 2025-08-14 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 0 |
| 2025-08-13 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2025-08-12 | 7.480 | 7.525 | 7.480 | 7.525 | 7.525 | 309 |
| 2025-08-11 | 7.550 | 7.550 | 7.485 | 7.485 | 7.485 | 173 |
| 2025-08-08 | 7.580 | 7.690 | 7.580 | 7.610 | 7.610 | 2,001 |
| 2025-08-07 | 7.240 | 7.435 | 7.240 | 7.435 | 7.435 | 464 |
| 2025-08-06 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0 |
| 2025-08-05 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-08-04 | 7.145 | 7.145 | 7.130 | 7.145 | 7.145 | 184 |
| 2025-08-01 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2025-07-31 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-07-30 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-07-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-07-28 | 7.740 | 7.740 | 7.640 | 7.640 | 7.640 | 366 |
| 2025-07-25 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | 0 |
| 2025-07-24 | 7.825 | 7.825 | 7.825 | 7.825 | 7.825 | 0 |
| 2025-07-23 | 7.975 | 7.975 | 7.975 | 7.975 | 7.975 | 0 |
| 2025-07-22 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-07-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2025-07-18 | 7.760 | 7.760 | 7.650 | 7.650 | 7.650 | 670 |
| 2025-07-17 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-07-16 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2025-07-15 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2025-07-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-07-11 | 7.555 | 7.555 | 7.555 | 7.555 | 7.555 | 0 |
| 2025-07-10 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2025-07-09 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-08 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2025-07-07 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-07-04 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-07-03 | 7.815 | 7.815 | 7.815 | 7.815 | 7.815 | 0 |
| 2025-07-02 | 7.515 | 7.515 | 7.515 | 7.515 | 7.515 | 0 |
| 2025-07-01 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 0 |
| 2025-06-30 | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | 0 |
| 2025-06-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2025-06-26 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2025-06-25 | 7.105 | 7.125 | 7.050 | 7.125 | 7.125 | 55 |
| 2025-06-24 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 0 |
| 2025-06-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-20 | 6.800 | 6.830 | 6.780 | 6.830 | 6.830 | 324 |
| 2025-06-19 | 6.800 | 6.800 | 6.765 | 6.785 | 6.785 | 642 |
| 2025-06-18 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2025-06-17 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 0 |
| 2025-06-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-13 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | 0 |
| 2025-06-12 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2025-06-11 | 7.260 | 7.270 | 7.260 | 7.260 | 7.260 | 107 |
| 2025-06-10 | 7.225 | 7.260 | 7.225 | 7.260 | 7.260 | 341 |
| 2025-06-09 | 7.220 | 7.240 | 7.220 | 7.240 | 7.240 | 375 |
| 2025-06-06 | 7.210 | 7.320 | 7.210 | 7.210 | 7.210 | 176 |
| 2025-06-05 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 104 |
| 2025-06-04 | 7.075 | 7.100 | 7.065 | 7.065 | 7.065 | 166 |
| 2025-06-03 | 6.990 | 7.045 | 6.850 | 7.045 | 7.045 | 4 |
| 2025-06-02 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 0 |
| 2025-05-30 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0 |
| 2025-05-29 | 7.035 | 7.035 | 7.035 | 7.035 | 7.035 | 0 |
| 2025-05-28 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0 |
| 2025-05-27 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 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.