Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3.350 | 3.355 | 3.160 | 3.170 | 3.170 | 4,804 |
| 2024-06-03 | 3.025 | 3.065 | 3.025 | 3.065 | 3.065 | 944 |
| 2024-05-31 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 160 |
| 2024-05-30 | 3.005 | 3.050 | 3.005 | 3.030 | 3.030 | 399 |
| 2024-05-29 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 368 |
| 2024-05-28 | 3.060 | 3.060 | 2.965 | 2.965 | 2.965 | 491 |
| 2024-05-27 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 142 |
| 2024-05-24 | 3.080 | 3.080 | 3.045 | 3.045 | 3.045 | 100 |
| 2024-05-23 | 3.055 | 3.090 | 3.055 | 3.090 | 3.090 | 243 |
| 2024-05-22 | 2.955 | 3.070 | 2.955 | 3.040 | 3.040 | 4,758 |
| 2024-05-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 120 |
| 2024-05-20 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 0 |
| 2024-05-17 | 2.840 | 2.840 | 2.790 | 2.790 | 2.790 | 71 |
| 2024-05-16 | 2.910 | 2.910 | 2.765 | 2.765 | 2.765 | 701 |
| 2024-05-15 | 2.895 | 2.900 | 2.860 | 2.860 | 2.860 | 894 |
| 2024-05-14 | 2.850 | 2.900 | 2.845 | 2.900 | 2.900 | 201 |
| 2024-05-13 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2024-05-10 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 5,706 |
| 2024-05-09 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 0 |
| 2024-05-08 | 2.895 | 2.895 | 2.840 | 2.840 | 2.840 | 160 |
| 2024-05-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2 |
| 2024-05-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2024-05-03 | 2.745 | 2.745 | 2.680 | 2.680 | 2.680 | 381 |
| 2024-05-02 | 2.620 | 2.745 | 2.620 | 2.745 | 2.745 | 860 |
| 2024-05-01 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2024-04-30 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 0 |
| 2024-04-29 | 2.485 | 2.485 | 2.485 | 2.485 | 2.485 | 3 |
| 2024-04-26 | 2.435 | 2.435 | 2.400 | 2.400 | 2.400 | 500 |
| 2024-04-25 | 2.535 | 2.535 | 2.535 | 2.535 | 2.535 | 0 |
| 2024-04-24 | 2.550 | 2.550 | 2.500 | 2.500 | 2.500 | 1,001 |
| 2024-04-23 | 2.500 | 2.540 | 2.500 | 2.533 | 2.533 | 2,614 |
| 2024-04-22 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2024-04-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-04-18 | 2.535 | 2.535 | 2.495 | 2.495 | 2.495 | 52 |
| 2024-04-17 | 2.530 | 2.530 | 2.500 | 2.500 | 2.500 | 486 |
| 2024-04-16 | 2.530 | 2.530 | 2.490 | 2.490 | 2.490 | 925 |
| 2024-04-15 | 2.540 | 2.540 | 2.515 | 2.515 | 2.515 | 612 |
| 2024-04-12 | 2.545 | 2.550 | 2.545 | 2.550 | 2.550 | 10 |
| 2024-04-11 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2024-04-10 | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 0 |
| 2024-04-09 | 2.670 | 2.670 | 2.600 | 2.600 | 2.600 | 223 |
| 2024-04-08 | 2.745 | 2.745 | 2.655 | 2.655 | 2.655 | 2,371 |
| 2024-04-05 | 2.750 | 2.750 | 2.735 | 2.735 | 2.735 | 3 |
| 2024-04-04 | 2.785 | 2.785 | 2.710 | 2.710 | 2.710 | 112 |
| 2024-04-03 | 2.700 | 2.775 | 2.655 | 2.775 | 2.775 | 452 |
| 2024-04-02 | 2.825 | 2.885 | 2.720 | 2.720 | 2.720 | 1,122 |
| 2024-03-28 | 2.720 | 2.805 | 2.720 | 2.790 | 2.790 | 458 |
| 2024-03-27 | 2.685 | 2.685 | 2.630 | 2.680 | 2.680 | 178 |
| 2024-03-26 | 2.530 | 2.640 | 2.465 | 2.640 | 2.640 | 1,544 |
| 2024-03-25 | 2.430 | 2.450 | 2.420 | 2.435 | 2.435 | 1,406 |
| 2024-03-22 | 2.385 | 2.385 | 2.360 | 2.360 | 2.360 | 121 |
| 2024-03-21 | 2.425 | 2.425 | 2.425 | 2.425 | 2.425 | 1 |
| 2024-03-20 | 2.395 | 2.395 | 2.365 | 2.377 | 2.377 | 799 |
| 2024-03-19 | 2.400 | 2.400 | 2.355 | 2.360 | 2.360 | 421 |
| 2024-03-18 | 2.435 | 2.435 | 2.405 | 2.405 | 2.405 | 482 |
| 2024-03-15 | 2.400 | 2.401 | 2.390 | 2.401 | 2.401 | 447 |
| 2024-03-14 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 1 |
| 2024-03-13 | 2.470 | 2.530 | 2.365 | 2.365 | 2.365 | 6,489 |
| 2024-03-12 | 2.400 | 2.470 | 2.330 | 2.470 | 2.470 | 8,135 |
| 2024-03-11 | 2.400 | 2.435 | 2.355 | 2.355 | 2.355 | 6,800 |
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.