Bertrandt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.000 | 8.560 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-22 | 7.950 | 8.560 | 7.870 | 7.870 | 7.870 | 0 |
| 2026-10-21 | 7.970 | 8.560 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-10-20 | 8.120 | 8.560 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-10-19 | 8.180 | 8.560 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-10-16 | 8.260 | 8.560 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-15 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-10-14 | 8.490 | 8.490 | 8.460 | 8.490 | 8.490 | 12 |
| 2026-10-13 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 3 |
| 2026-10-12 | 8.630 | 8.680 | 8.550 | 8.550 | 8.550 | 3 |
| 2026-10-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-10-08 | 8.820 | 8.820 | 8.710 | 8.710 | 8.710 | 150 |
| 2026-10-07 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-10-05 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-10-02 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2026-10-01 | 8.750 | 8.826 | 8.530 | 8.530 | 8.530 | 3,160 |
| 2026-09-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-09-28 | 8.600 | 8.690 | 8.600 | 8.690 | 8.690 | 3 |
| 2026-09-25 | 8.398 | 8.560 | 8.398 | 8.470 | 8.470 | 3,770 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-20 | 0.2500 EUR |
| 2024-02-22 | 1.2000 EUR |
| 2023-02-23 | 0.8500 EUR |
| 2022-02-24 | 0.2700 EUR |
| 2021-03-01 | 0.1500 EUR |
| 2020-02-20 | 1.6000 EUR |
| 2019-02-21 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.