Bigben Interactive historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	2.200	2.200	2.200	2.200	2.200	0
2024-08-27	2.240	2.240	2.200	2.200	2.200	1,105
2024-08-23	2.170	2.245	2.170	2.245	2.245	2,914
2024-08-22	2.200	2.200	2.170	2.170	2.170	1,001
2024-08-21	2.175	2.200	2.170	2.170	2.170	122
2024-08-20	2.200	2.200	2.175	2.175	2.175	464
2024-08-19	2.200	2.200	2.200	2.200	2.200	0
2024-08-16	2.200	2.200	2.200	2.200	2.200	1
2024-08-15	2.135	2.135	2.135	2.135	2.135	0
2024-08-14	2.135	2.135	2.135	2.135	2.135	968
2024-08-13	2.100	2.100	2.100	2.100	2.100	0
2024-08-12	2.100	2.100	2.100	2.100	2.100	0
2024-08-09	2.100	2.100	2.100	2.100	2.100	0
2024-08-08	2.100	2.100	2.100	2.100	2.100	0
2024-08-07	2.100	2.100	2.100	2.100	2.100	0
2024-08-06	2.100	2.100	2.100	2.100	2.100	0
2024-08-05	2.185	2.185	2.100	2.100	2.100	2,463
2024-08-02	2.235	2.235	2.235	2.235	2.235	216
2024-08-01	2.305	2.305	2.305	2.305	2.305	0
2024-07-31	2.305	2.305	2.305	2.305	2.305	0
2024-07-30	2.300	2.305	2.300	2.305	2.305	751
2024-07-29	2.260	2.260	2.260	2.260	2.260	5
2024-07-26	2.300	2.300	2.300	2.300	2.300	0
2024-07-25	2.320	2.320	2.300	2.300	2.300	135
2024-07-24	2.430	2.430	2.430	2.430	2.430	0
2024-07-23	2.430	2.430	2.430	2.430	2.430	0
2024-07-22	2.385	2.385	2.385	2.385	2.385	0
2024-07-19	2.385	2.385	2.385	2.385	2.385	0
2024-07-18	2.370	2.385	2.370	2.385	2.385	22
2024-07-17	2.410	2.410	2.410	2.410	2.410	0
2024-07-16	2.450	2.450	2.405	2.410	2.410	380
2024-07-15	2.450	2.450	2.450	2.450	2.450	15
2024-07-12	2.255	2.255	2.255	2.255	2.255	0
2024-07-11	2.255	2.255	2.255	2.255	2.255	0
2024-07-10	2.255	2.255	2.255	2.255	2.255	0
2024-07-09	2.420	2.420	2.255	2.255	2.255	1,100
2024-07-08	2.255	2.365	2.255	2.360	2.360	130
2024-07-05	2.285	2.285	2.285	2.285	2.285	0
2024-07-04	2.285	2.285	2.285	2.285	2.285	0
2024-07-03	2.285	2.285	2.285	2.285	2.285	26
2024-07-02	2.235	2.235	2.220	2.220	2.220	328
2024-07-01	2.260	2.260	2.260	2.260	2.260	110
2024-06-28	2.290	2.290	2.180	2.180	2.180	297
2024-06-27	2.340	2.395	2.300	2.300	2.300	277
2024-06-26	2.440	2.440	2.440	2.440	2.440	0
2024-06-25	2.440	2.440	2.440	2.440	2.440	0
2024-06-24	2.515	2.515	2.440	2.440	2.440	443
2024-06-21	2.500	2.500	2.500	2.500	2.500	127
2024-06-20	2.570	2.570	2.515	2.520	2.520	1,396
2024-06-19	2.570	2.570	2.455	2.455	2.455	2,876
2024-06-18	2.485	2.665	2.485	2.665	2.665	1,431
2024-06-17	2.425	2.480	2.425	2.480	2.480	1,270
2024-06-14	2.540	2.540	2.500	2.500	2.500	438
2024-06-13	2.860	2.860	2.780	2.780	2.780	1,942
2024-06-12	3.030	3.030	2.850	2.850	2.850	2,780
2024-06-11	3.145	3.145	3.145	3.145	3.145	0
2024-06-10	3.260	3.260	3.110	3.145	3.145	1,388
2024-06-07	3.325	3.325	3.280	3.280	3.280	321
2024-06-06	3.210	3.210	3.210	3.210	3.210	0
2024-06-05	3.140	3.240	3.140	3.210	3.210	830

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.2774 EUR
2021-08-02	0.2399 EUR
2019-07-24	0.1599 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.