Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 0 |
| 2025-05-22 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0 |
| 2025-05-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-05-20 | 7.350 | 7.350 | 7.180 | 7.350 | 7.350 | 1,174 |
| 2025-05-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2025-05-16 | 7.450 | 7.450 | 7.400 | 7.445 | 7.445 | 602 |
| 2025-05-15 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2025-05-14 | 7.720 | 7.750 | 7.660 | 7.700 | 7.700 | 517 |
| 2025-05-13 | 7.630 | 7.670 | 7.630 | 7.670 | 7.670 | 122 |
| 2025-05-12 | 7.455 | 7.490 | 7.455 | 7.455 | 7.455 | 8 |
| 2025-05-09 | 7.175 | 7.210 | 7.175 | 7.175 | 7.175 | 1 |
| 2025-05-08 | 7.070 | 7.135 | 7.070 | 7.135 | 7.135 | 134 |
| 2025-05-07 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2025-05-06 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-05-02 | 7.115 | 7.140 | 7.115 | 7.115 | 7.115 | 371 |
| 2025-05-01 | 7.045 | 7.045 | 7.045 | 7.045 | 7.005 | 0 |
| 2025-04-30 | 6.930 | 7.050 | 6.930 | 7.045 | 7.005 | 566 |
| 2025-04-29 | 6.920 | 6.920 | 6.745 | 6.745 | 6.707 | 2,934 |
| 2025-04-28 | 7.090 | 7.090 | 6.940 | 6.950 | 6.911 | 2,030 |
| 2025-04-25 | 6.970 | 7.040 | 6.970 | 6.970 | 6.930 | 1,041 |
| 2025-04-24 | 6.880 | 7.010 | 6.730 | 7.005 | 6.965 | 331 |
| 2025-04-23 | 6.875 | 6.910 | 6.875 | 6.910 | 6.871 | 162 |
| 2025-04-22 | 6.510 | 6.510 | 6.510 | 6.510 | 6.473 | 0 |
| 2025-04-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.433 | 0 |
| 2025-04-16 | 6.360 | 6.420 | 6.360 | 6.400 | 6.364 | 120 |
| 2025-04-15 | 6.275 | 6.345 | 6.240 | 6.345 | 6.309 | 43 |
| 2025-04-14 | 6.235 | 6.255 | 6.185 | 6.235 | 6.200 | 548 |
| 2025-04-11 | 6.115 | 6.115 | 6.035 | 6.110 | 6.075 | 146 |
| 2025-04-10 | 6.130 | 6.130 | 6.130 | 6.130 | 6.095 | 0 |
| 2025-04-09 | 5.890 | 5.890 | 5.825 | 5.825 | 5.792 | 154 |
| 2025-04-08 | 6.180 | 6.180 | 6.070 | 6.140 | 6.105 | 737 |
| 2025-04-07 | 5.700 | 5.965 | 5.700 | 5.965 | 5.931 | 180 |
| 2025-04-04 | 6.300 | 6.300 | 5.960 | 6.035 | 6.001 | 868 |
| 2025-04-03 | 6.625 | 6.700 | 6.383 | 6.383 | 6.346 | 440 |
| 2025-04-02 | 6.538 | 6.635 | 6.435 | 6.635 | 6.597 | 348 |
| 2025-04-01 | 6.525 | 6.525 | 6.475 | 6.475 | 6.438 | 709 |
| 2025-03-31 | 6.495 | 6.495 | 6.475 | 6.495 | 6.458 | 96 |
| 2025-03-28 | 6.890 | 6.890 | 6.748 | 6.748 | 6.709 | 243 |
| 2025-03-27 | 7.005 | 7.005 | 6.958 | 6.958 | 6.918 | 140 |
| 2025-03-26 | 7.220 | 7.220 | 7.118 | 7.118 | 7.077 | 736 |
| 2025-03-25 | 7.153 | 7.250 | 7.085 | 7.250 | 7.209 | 269 |
| 2025-03-24 | 7.173 | 7.173 | 7.173 | 7.173 | 7.132 | 0 |
| 2025-03-21 | 7.480 | 7.480 | 7.450 | 7.480 | 7.438 | 64 |
| 2025-03-20 | 7.563 | 7.563 | 7.563 | 7.563 | 7.520 | 0 |
| 2025-03-19 | 7.588 | 7.588 | 7.588 | 7.588 | 7.544 | 0 |
| 2025-03-18 | 7.593 | 7.593 | 7.593 | 7.593 | 7.549 | 0 |
| 2025-03-17 | 7.558 | 7.558 | 7.558 | 7.558 | 7.515 | 0 |
| 2025-03-14 | 7.585 | 7.585 | 6.968 | 6.968 | 6.928 | 330 |
| 2025-03-13 | 8.085 | 8.085 | 8.085 | 8.085 | 8.039 | 0 |
| 2025-03-12 | 8.245 | 8.260 | 8.150 | 8.260 | 8.213 | 93 |
| 2025-03-11 | 8.108 | 8.108 | 8.108 | 8.108 | 8.062 | 0 |
| 2025-03-10 | 8.420 | 8.420 | 8.420 | 8.420 | 8.372 | 0 |
| 2025-03-07 | 8.548 | 8.548 | 8.548 | 8.548 | 8.499 | 0 |
| 2025-03-06 | 8.513 | 8.513 | 8.513 | 8.513 | 8.464 | 0 |
| 2025-03-05 | 8.240 | 8.240 | 8.240 | 8.240 | 8.193 | 0 |
| 2025-03-04 | 7.825 | 7.825 | 7.825 | 7.825 | 7.781 | 0 |
| 2025-03-03 | 8.303 | 8.303 | 8.303 | 8.303 | 8.255 | 0 |
| 2025-02-28 | 8.188 | 8.188 | 8.188 | 8.188 | 8.141 | 0 |
| 2025-02-27 | 8.250 | 8.250 | 8.220 | 8.220 | 8.173 | 103 |
| 2025-02-26 | 8.458 | 8.575 | 8.458 | 8.568 | 8.519 | 63 |
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.