Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.290 | 8.290 | 8.290 | 8.290 | 8.243 | 0 |
| 2025-02-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.402 | 0 |
| 2025-02-21 | 8.495 | 8.495 | 8.495 | 8.495 | 8.447 | 0 |
| 2025-02-20 | 8.295 | 8.295 | 8.295 | 8.295 | 8.248 | 0 |
| 2025-02-19 | 8.455 | 8.455 | 8.380 | 8.425 | 8.377 | 874 |
| 2025-02-18 | 8.373 | 8.373 | 8.373 | 8.373 | 8.325 | 0 |
| 2025-02-17 | 8.255 | 8.255 | 8.168 | 8.168 | 8.121 | 268 |
| 2025-02-14 | 8.303 | 8.303 | 8.303 | 8.303 | 8.255 | 0 |
| 2025-02-13 | 8.303 | 8.303 | 8.303 | 8.303 | 8.255 | 0 |
| 2025-02-12 | 7.860 | 7.860 | 7.860 | 7.860 | 7.815 | 0 |
| 2025-02-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.845 | 0 |
| 2025-02-10 | 7.783 | 7.783 | 7.783 | 7.783 | 7.738 | 0 |
| 2025-02-07 | 7.553 | 7.553 | 7.553 | 7.553 | 7.510 | 0 |
| 2025-02-06 | 7.548 | 7.548 | 7.548 | 7.548 | 7.505 | 0 |
| 2025-02-05 | 7.508 | 7.508 | 7.508 | 7.508 | 7.465 | 0 |
| 2025-02-04 | 7.593 | 7.593 | 7.593 | 7.593 | 7.549 | 0 |
| 2025-02-03 | 7.675 | 7.675 | 7.675 | 7.675 | 7.631 | 0 |
| 2025-01-31 | 7.978 | 7.978 | 7.978 | 7.978 | 7.932 | 0 |
| 2025-01-30 | 7.703 | 7.703 | 7.703 | 7.703 | 7.659 | 0 |
| 2025-01-29 | 7.460 | 7.460 | 7.460 | 7.460 | 7.418 | 0 |
| 2025-01-28 | 7.558 | 7.558 | 7.558 | 7.558 | 7.515 | 0 |
| 2025-01-27 | 7.373 | 7.373 | 7.373 | 7.373 | 7.331 | 0 |
| 2025-01-24 | 7.415 | 7.415 | 7.415 | 7.415 | 7.373 | 0 |
| 2025-01-23 | 7.353 | 7.355 | 7.328 | 7.328 | 7.286 | 325 |
| 2025-01-22 | 7.373 | 7.380 | 7.345 | 7.378 | 7.336 | 329 |
| 2025-01-21 | 7.308 | 7.308 | 7.308 | 7.308 | 7.266 | 0 |
| 2025-01-20 | 7.265 | 7.265 | 7.265 | 7.265 | 7.224 | 0 |
| 2025-01-17 | 7.095 | 7.095 | 7.095 | 7.095 | 7.055 | 0 |
| 2025-01-16 | 6.885 | 6.885 | 6.885 | 6.885 | 6.846 | 0 |
| 2025-01-15 | 6.895 | 6.895 | 6.895 | 6.895 | 6.856 | 0 |
| 2025-01-14 | 7.128 | 7.128 | 7.128 | 7.128 | 7.087 | 0 |
| 2025-01-13 | 7.260 | 7.260 | 7.260 | 7.260 | 7.219 | 0 |
| 2025-01-10 | 7.435 | 7.435 | 7.435 | 7.435 | 7.393 | 0 |
| 2025-01-09 | 7.490 | 7.490 | 7.490 | 7.490 | 7.448 | 0 |
| 2025-01-08 | 7.405 | 7.405 | 7.405 | 7.405 | 7.363 | 0 |
| 2025-01-07 | 7.578 | 7.578 | 7.578 | 7.578 | 7.535 | 0 |
| 2025-01-06 | 7.558 | 7.578 | 7.445 | 7.578 | 7.535 | 310 |
| 2025-01-03 | 7.455 | 7.455 | 7.455 | 7.455 | 7.413 | 0 |
| 2025-01-02 | 7.400 | 7.460 | 7.400 | 7.400 | 7.358 | 181 |
| 2024-12-31 | 7.333 | 7.333 | 7.333 | 7.333 | 7.291 | 0 |
| 2024-12-30 | 7.333 | 7.333 | 7.333 | 7.333 | 7.291 | 0 |
| 2024-12-27 | 7.388 | 7.388 | 7.388 | 7.388 | 7.346 | 0 |
| 2024-12-24 | 7.313 | 7.313 | 7.313 | 7.313 | 7.271 | 0 |
| 2024-12-23 | 7.318 | 7.318 | 7.318 | 7.318 | 7.276 | 0 |
| 2024-12-20 | 7.323 | 7.323 | 7.323 | 7.323 | 7.281 | 0 |
| 2024-12-19 | 7.295 | 7.295 | 7.295 | 7.295 | 7.254 | 0 |
| 2024-12-18 | 7.518 | 7.518 | 7.518 | 7.518 | 7.475 | 0 |
| 2024-12-17 | 7.568 | 7.568 | 7.568 | 7.568 | 7.525 | 0 |
| 2024-12-16 | 7.705 | 7.705 | 7.610 | 7.610 | 7.567 | 2,345 |
| 2024-12-13 | 7.745 | 7.745 | 7.743 | 7.743 | 7.699 | 470 |
| 2024-12-12 | 7.870 | 7.870 | 7.870 | 7.870 | 7.825 | 0 |
| 2024-12-11 | 7.958 | 7.958 | 7.958 | 7.958 | 7.912 | 0 |
| 2024-12-10 | 7.978 | 7.978 | 7.978 | 7.978 | 7.932 | 0 |
| 2024-12-09 | 8.080 | 8.085 | 8.080 | 8.085 | 8.039 | 16 |
| 2024-12-06 | 7.670 | 7.903 | 7.670 | 7.903 | 7.858 | 1,320 |
| 2024-12-05 | 7.558 | 7.560 | 7.558 | 7.558 | 7.515 | 49 |
| 2024-12-04 | 7.390 | 7.503 | 7.390 | 7.503 | 7.460 | 235 |
| 2024-12-03 | 7.378 | 7.378 | 7.378 | 7.378 | 7.336 | 0 |
| 2024-12-02 | 7.393 | 7.393 | 7.365 | 7.393 | 7.351 | 139 |
| 2024-11-29 | 7.415 | 7.455 | 7.353 | 7.353 | 7.311 | 859 |
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.