Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2.545 | 2.545 | 2.420 | 2.420 | 2.420 | 2,601 |
| 2024-03-07 | 2.560 | 2.560 | 2.490 | 2.530 | 2.530 | 738 |
| 2024-03-06 | 2.415 | 2.560 | 2.415 | 2.560 | 2.560 | 366 |
| 2024-03-05 | 2.445 | 2.445 | 2.350 | 2.380 | 2.380 | 1,246 |
| 2024-03-04 | 2.600 | 2.610 | 2.455 | 2.486 | 2.486 | 10,121 |
| 2024-03-01 | 2.665 | 2.665 | 2.545 | 2.610 | 2.610 | 9,240 |
| 2024-02-29 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 124 |
| 2024-02-28 | 2.700 | 2.700 | 2.630 | 2.680 | 2.680 | 10,552 |
| 2024-02-27 | 2.645 | 2.685 | 2.645 | 2.680 | 2.680 | 3,086 |
| 2024-02-26 | 2.730 | 2.730 | 2.650 | 2.655 | 2.655 | 859 |
| 2024-02-23 | 2.740 | 2.745 | 2.725 | 2.745 | 2.745 | 1,454 |
| 2024-02-22 | 2.780 | 2.780 | 2.669 | 2.715 | 2.715 | 770 |
| 2024-02-21 | 2.705 | 2.720 | 2.650 | 2.700 | 2.700 | 4,479 |
| 2024-02-20 | 2.820 | 2.820 | 2.700 | 2.710 | 2.710 | 3,252 |
| 2024-02-19 | 2.920 | 2.995 | 2.740 | 2.775 | 2.775 | 5,138 |
| 2024-02-16 | 2.710 | 2.840 | 2.710 | 2.840 | 2.840 | 4,188 |
| 2024-02-15 | 2.640 | 2.750 | 2.640 | 2.650 | 2.650 | 2,747 |
| 2024-02-14 | 2.545 | 2.650 | 2.545 | 2.650 | 2.650 | 17,787 |
| 2024-02-13 | 2.590 | 2.590 | 2.511 | 2.511 | 2.511 | 580 |
| 2024-02-12 | 2.640 | 2.640 | 2.520 | 2.538 | 2.538 | 947 |
| 2024-02-09 | 2.750 | 2.760 | 2.580 | 2.580 | 2.580 | 1,314 |
| 2024-02-08 | 2.860 | 2.860 | 2.790 | 2.821 | 2.821 | 1,582 |
| 2024-02-07 | 2.900 | 2.900 | 2.849 | 2.849 | 2.849 | 1,566 |
| 2024-02-06 | 2.975 | 2.975 | 2.899 | 2.899 | 2.899 | 2,489 |
| 2024-02-05 | 3.095 | 3.095 | 2.970 | 2.986 | 2.986 | 1,682 |
| 2024-02-02 | 3.120 | 3.120 | 3.050 | 3.077 | 3.077 | 2,528 |
| 2024-02-01 | 3.195 | 3.195 | 3.056 | 3.100 | 3.100 | 3,265 |
| 2024-01-31 | 3.335 | 3.335 | 3.205 | 3.239 | 3.239 | 1,030 |
| 2024-01-30 | 3.395 | 3.395 | 3.320 | 3.326 | 3.326 | 8,194 |
| 2024-01-29 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 626 |
| 2024-01-26 | 3.415 | 3.415 | 3.342 | 3.365 | 3.365 | 2,968 |
| 2024-01-25 | 3.470 | 3.470 | 3.415 | 3.415 | 3.415 | 1,583 |
| 2024-01-24 | 3.445 | 3.470 | 3.424 | 3.424 | 3.424 | 2,469 |
| 2024-01-23 | 3.615 | 3.615 | 3.405 | 3.405 | 3.405 | 7,546 |
| 2024-01-22 | 3.345 | 3.370 | 3.330 | 3.330 | 3.330 | 6,631 |
| 2024-01-19 | 3.415 | 3.415 | 3.375 | 3.403 | 3.403 | 911 |
| 2024-01-18 | 3.250 | 3.385 | 3.250 | 3.360 | 3.360 | 1,629 |
| 2024-01-17 | 3.365 | 3.365 | 3.200 | 3.236 | 3.236 | 1,337 |
| 2024-01-16 | 3.470 | 3.470 | 3.371 | 3.371 | 3.371 | 780 |
| 2024-01-15 | 3.445 | 3.470 | 3.270 | 3.470 | 3.470 | 6,394 |
| 2024-01-12 | 3.540 | 3.540 | 3.497 | 3.497 | 3.497 | 841 |
| 2024-01-11 | 3.575 | 3.575 | 3.475 | 3.510 | 3.510 | 3,975 |
| 2024-01-10 | 3.715 | 3.715 | 3.500 | 3.532 | 3.532 | 2,329 |
| 2024-01-09 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 81 |
| 2024-01-08 | 3.790 | 3.790 | 3.735 | 3.735 | 3.735 | 1 |
| 2024-01-05 | 3.730 | 3.815 | 3.625 | 3.780 | 3.780 | 1,544 |
| 2024-01-04 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 110 |
| 2024-01-03 | 3.800 | 3.800 | 3.670 | 3.715 | 3.715 | 1,748 |
| 2024-01-02 | 3.600 | 3.840 | 3.600 | 3.800 | 3.800 | 5,757 |
| 2023-12-29 | 3.290 | 3.480 | 3.290 | 3.460 | 3.460 | 709 |
| 2023-12-28 | 3.220 | 3.270 | 3.200 | 3.270 | 3.270 | 739 |
| 2023-12-27 | 3.220 | 3.230 | 3.185 | 3.220 | 3.220 | 2,382 |
| 2023-12-22 | 3.295 | 3.295 | 3.255 | 3.255 | 3.255 | 84 |
| 2023-12-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 796 |
| 2023-12-20 | 3.210 | 3.290 | 3.205 | 3.285 | 3.285 | 360 |
| 2023-12-19 | 3.175 | 3.195 | 3.175 | 3.195 | 3.195 | 67 |
| 2023-12-18 | 3.220 | 3.220 | 3.105 | 3.215 | 3.215 | 998 |
| 2023-12-15 | 3.295 | 3.320 | 3.220 | 3.225 | 3.225 | 1,024 |
| 2023-12-14 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 1,130 |
| 2023-12-13 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 105 |
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.