Bilfinger SE O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.450 | 91.600 | 89.600 | 89.700 | 86.898 | 30,481 |
| 2025-11-10 | 92.500 | 92.700 | 91.250 | 92.150 | 89.271 | 1,339 |
| 2025-11-07 | 91.075 | 91.500 | 89.300 | 89.825 | 87.019 | 544 |
| 2025-11-06 | 93.100 | 93.200 | 90.800 | 91.100 | 88.254 | 308 |
| 2025-11-05 | 93.625 | 93.850 | 92.750 | 93.325 | 90.409 | 173 |
| 2025-11-04 | 91.150 | 94.050 | 89.650 | 93.275 | 90.361 | 1,222 |
| 2025-11-03 | 93.950 | 95.000 | 93.300 | 94.500 | 91.548 | 312 |
| 2025-10-31 | 95.800 | 95.900 | 93.700 | 93.875 | 90.942 | 583 |
| 2025-10-30 | 96.975 | 97.100 | 95.650 | 95.975 | 92.977 | 1,797 |
| 2025-10-29 | 97.725 | 97.900 | 96.000 | 96.600 | 93.582 | 47,336 |
| 2025-10-28 | 98.975 | 99.000 | 95.800 | 97.600 | 94.551 | 3,480 |
| 2025-10-27 | 98.425 | 100.00 | 97.500 | 99.450 | 96.343 | 4,515 |
← NewerPage 5 of 5 · 252 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.