Bilfinger SE O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 30.320 | 31.200 | 30.300 | 30.700 | 25.897 | 22,900 |
| 2021-10-26 | 30.490 | 31.320 | 30.300 | 30.320 | 25.576 | 16,007 |
| 2021-10-25 | 30.270 | 30.540 | 30.220 | 30.500 | 25.728 | 9,715 |
| 2021-10-22 | 30.140 | 30.280 | 30.040 | 30.110 | 25.399 | 3,556 |
| 2021-10-21 | 30.260 | 30.260 | 30.020 | 30.190 | 25.466 | 5,144 |
| 2021-10-20 | 30.350 | 30.440 | 29.960 | 30.300 | 25.559 | 3,495 |
| 2021-10-19 | 30.037 | 30.322 | 30.037 | 30.290 | 25.551 | 8,253 |
| 2021-10-18 | 29.740 | 30.100 | 29.740 | 29.740 | 25.087 | 8,432 |
| 2021-10-15 | 29.440 | 29.720 | 29.440 | 29.700 | 25.053 | 3,409 |
| 2021-10-14 | 29.060 | 29.360 | 29.060 | 29.340 | 24.749 | 13,202 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.8000 EUR |
| 2025-05-15 | 2.4000 EUR |
| 2024-05-16 | 1.8000 EUR |
| 2023-04-21 | 1.3000 EUR |
| 2022-05-12 | 1.0000 EUR |
| 2021-04-16 | 1.8800 EUR |
| 2020-06-25 | 0.1200 EUR |
| 2019-05-09 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.