Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.415 | 7.455 | 7.353 | 7.353 | 7.311 | 859 |
| 2024-11-28 | 7.465 | 7.475 | 7.450 | 7.475 | 7.433 | 158 |
| 2024-11-27 | 7.395 | 7.395 | 7.310 | 7.378 | 7.336 | 583 |
| 2024-11-26 | 7.410 | 7.410 | 7.393 | 7.393 | 7.351 | 179 |
| 2024-11-25 | 7.350 | 7.445 | 7.350 | 7.445 | 7.403 | 411 |
| 2024-11-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.159 | 0 |
| 2024-11-21 | 7.220 | 7.220 | 7.140 | 7.220 | 7.179 | 98 |
| 2024-11-20 | 7.275 | 7.290 | 7.220 | 7.290 | 7.249 | 301 |
| 2024-11-19 | 7.215 | 7.215 | 7.215 | 7.215 | 7.174 | 0 |
| 2024-11-18 | 7.290 | 7.290 | 7.200 | 7.290 | 7.249 | 469 |
| 2024-11-15 | 7.430 | 7.455 | 7.345 | 7.455 | 7.413 | 362 |
| 2024-11-14 | 7.235 | 7.385 | 7.235 | 7.328 | 7.286 | 374 |
| 2024-11-13 | 7.158 | 7.158 | 7.155 | 7.158 | 7.117 | 299 |
| 2024-11-12 | 7.405 | 7.405 | 7.245 | 7.245 | 7.204 | 572 |
| 2024-11-11 | 7.558 | 7.585 | 7.540 | 7.583 | 7.539 | 1,009 |
| 2024-11-08 | 7.450 | 7.490 | 7.350 | 7.490 | 7.448 | 100 |
| 2024-11-07 | 7.405 | 7.588 | 7.405 | 7.588 | 7.544 | 2,248 |
| 2024-11-06 | 7.343 | 7.343 | 7.270 | 7.343 | 7.301 | 2,478 |
| 2024-11-05 | 7.318 | 7.375 | 7.295 | 7.318 | 7.276 | 2,105 |
| 2024-11-04 | 7.710 | 7.710 | 7.343 | 7.343 | 7.301 | 82 |
| 2024-11-01 | 7.790 | 7.790 | 7.740 | 7.763 | 7.718 | 196 |
| 2024-10-31 | 7.830 | 7.850 | 7.760 | 7.850 | 7.805 | 180 |
| 2024-10-30 | 7.855 | 7.855 | 7.820 | 7.820 | 7.776 | 260 |
| 2024-10-29 | 8.080 | 8.100 | 7.875 | 7.875 | 7.830 | 574 |
| 2024-10-28 | 8.335 | 8.335 | 7.905 | 8.010 | 7.965 | 2,320 |
| 2024-10-25 | 8.188 | 8.265 | 8.135 | 8.188 | 8.141 | 1,253 |
| 2024-10-24 | 8.165 | 8.165 | 8.118 | 8.118 | 8.071 | 179 |
| 2024-10-23 | 8.240 | 8.240 | 8.130 | 8.133 | 8.086 | 336 |
| 2024-10-22 | 8.270 | 8.270 | 8.265 | 8.270 | 8.223 | 434 |
| 2024-10-21 | 8.265 | 8.265 | 8.235 | 8.235 | 8.188 | 395 |
| 2024-10-18 | 8.405 | 8.505 | 8.405 | 8.490 | 8.442 | 468 |
| 2024-10-17 | 8.318 | 8.320 | 8.318 | 8.318 | 8.270 | 199 |
| 2024-10-16 | 8.235 | 8.250 | 8.235 | 8.245 | 8.198 | 402 |
| 2024-10-15 | 8.270 | 8.270 | 8.250 | 8.260 | 8.213 | 199 |
| 2024-10-14 | 8.333 | 8.455 | 8.333 | 8.333 | 8.285 | 429 |
| 2024-10-11 | 8.425 | 8.425 | 8.425 | 8.425 | 8.377 | 0 |
| 2024-10-10 | 8.543 | 8.543 | 8.543 | 8.543 | 8.494 | 0 |
| 2024-10-09 | 8.708 | 8.708 | 8.708 | 8.708 | 8.658 | 0 |
| 2024-10-08 | 8.733 | 8.733 | 8.733 | 8.733 | 8.683 | 0 |
| 2024-10-07 | 8.758 | 8.805 | 8.755 | 8.805 | 8.755 | 1,366 |
| 2024-10-04 | 8.708 | 8.785 | 8.708 | 8.708 | 8.658 | 1,278 |
| 2024-10-03 | 8.588 | 8.588 | 8.588 | 8.588 | 8.539 | 0 |
| 2024-10-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.631 | 0 |
| 2024-10-01 | 8.615 | 8.735 | 8.558 | 8.558 | 8.509 | 272 |
| 2024-09-30 | 8.768 | 8.768 | 8.768 | 8.768 | 8.718 | 0 |
| 2024-09-27 | 8.865 | 8.865 | 8.865 | 8.865 | 8.815 | 0 |
| 2024-09-26 | 8.465 | 8.708 | 8.465 | 8.708 | 8.658 | 986 |
| 2024-09-25 | 8.320 | 8.320 | 8.285 | 8.285 | 8.238 | 31 |
| 2024-09-24 | 8.445 | 8.445 | 8.445 | 8.445 | 8.397 | 0 |
| 2024-09-23 | 8.353 | 8.415 | 8.270 | 8.415 | 8.367 | 3,247 |
| 2024-09-20 | 8.565 | 8.565 | 8.310 | 8.323 | 8.275 | 8,697 |
| 2024-09-19 | 8.605 | 8.635 | 8.605 | 8.635 | 8.586 | 968 |
| 2024-09-18 | 8.490 | 8.510 | 8.360 | 8.405 | 8.357 | 1,291 |
| 2024-09-17 | 8.330 | 8.510 | 8.330 | 8.440 | 8.392 | 8,041 |
| 2024-09-16 | 8.303 | 8.405 | 8.200 | 8.405 | 8.357 | 818 |
| 2024-09-13 | 8.195 | 8.338 | 8.195 | 8.338 | 8.290 | 986 |
| 2024-09-12 | 8.118 | 8.180 | 8.035 | 8.065 | 8.019 | 1,298 |
| 2024-09-11 | 8.128 | 8.155 | 8.020 | 8.020 | 7.975 | 1,042 |
| 2024-09-10 | 8.145 | 8.145 | 8.080 | 8.138 | 8.091 | 504 |
| 2024-09-09 | 8.250 | 8.250 | 8.175 | 8.235 | 8.188 | 971 |
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.