Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	3.345	3.345	3.280	3.300	3.300	690
2023-12-11	3.345	3.350	3.285	3.350	3.350	551
2023-12-08	3.410	3.410	3.320	3.325	3.325	648
2023-12-07	3.435	3.435	3.435	3.435	3.435	0
2023-12-06	3.410	3.410	3.335	3.380	3.380	591
2023-12-05	3.340	3.340	3.335	3.335	3.335	88
2023-12-04	3.285	3.290	3.230	3.290	3.290	331
2023-12-01	3.525	3.525	3.160	3.170	3.170	2,355
2023-11-30	3.540	3.540	3.505	3.505	3.505	51
2023-11-29	3.525	3.545	3.500	3.517	3.517	80
2023-11-28	3.515	3.515	3.460	3.500	3.500	889
2023-11-27	3.505	3.635	3.480	3.480	3.480	349
2023-11-24	3.585	3.585	3.505	3.505	3.505	100
2023-11-23	3.440	3.540	3.400	3.525	3.525	1,244
2023-11-22	3.480	3.480	3.390	3.420	3.420	985
2023-11-21	3.600	3.600	3.355	3.470	3.470	1,641
2023-11-20	3.590	3.590	3.590	3.590	3.590	1
2023-11-17	3.455	3.600	3.455	3.540	3.540	391
2023-11-16	3.545	3.600	3.475	3.600	3.600	705
2023-11-15	3.490	3.655	3.490	3.605	3.605	3,341
2023-11-14	3.390	3.540	3.375	3.457	3.457	978
2023-11-13	3.350	3.370	3.320	3.365	3.365	1,791
2023-11-10	3.240	3.310	3.240	3.310	3.310	2,298
2023-11-09	3.100	3.185	3.100	3.185	3.185	2,530
2023-11-08	2.920	2.955	2.890	2.895	2.895	4,817
2023-11-07	2.985	3.005	2.976	3.005	3.005	1,426
2023-11-06	3.015	3.038	3.015	3.032	3.032	1,836
2023-11-03	3.045	3.050	2.970	3.050	3.050	6,305
2023-11-02	2.930	3.105	2.930	3.050	3.050	567
2023-11-01	2.820	2.915	2.820	2.915	2.915	931
2023-10-31	2.660	2.910	2.625	2.790	2.790	2,328
2023-10-30	2.485	2.985	2.485	2.660	2.660	4,651
2023-10-27	2.390	2.390	2.390	2.390	2.390	141
2023-10-26	2.300	2.300	2.300	2.300	2.300	163
2023-10-25	2.415	2.415	2.345	2.345	2.345	1,190
2023-10-24	2.345	2.385	2.345	2.370	2.370	3,312
2023-10-23	2.375	2.410	2.375	2.410	2.410	1,084
2023-10-20	2.460	2.465	2.430	2.430	2.430	201
2023-10-19	2.480	2.480	2.460	2.460	2.460	734
2023-10-18	2.520	2.520	2.450	2.450	2.450	718
2023-10-17	2.530	2.530	2.375	2.460	2.460	4,159
2023-10-16	2.560	2.565	2.525	2.525	2.525	700
2023-10-13	2.665	2.677	2.580	2.580	2.580	1,598
2023-10-12	2.730	2.740	2.660	2.670	2.670	1,105
2023-10-11	2.630	2.642	2.620	2.620	2.620	3,037
2023-10-10	2.660	2.682	2.660	2.682	2.682	343
2023-10-09	2.575	2.600	2.565	2.584	2.584	5,862
2023-10-06	2.600	2.600	2.539	2.544	2.544	4,279
2023-10-05	2.725	2.725	2.600	2.630	2.630	2,473
2023-10-04	2.660	2.745	2.615	2.670	2.670	2,360
2023-10-03	2.850	2.865	2.810	2.810	2.810	2,655
2023-10-02	3.115	3.136	3.115	3.130	3.130	1,542
2023-09-29	3.160	3.160	3.160	3.160	3.160	234
2023-09-28	3.150	3.175	3.150	3.150	3.150	2,354
2023-09-27	3.435	3.451	3.235	3.451	3.451	3,254
2023-09-26	3.580	3.580	3.530	3.530	3.530	962
2023-09-25	3.745	3.745	3.675	3.701	3.701	3,324
2023-09-22	3.915	3.915	3.825	3.900	3.900	1,907
2023-09-21	4.035	4.035	3.995	4.010	4.010	292
2023-09-20	4.055	4.125	4.025	4.120	4.120	960

← NewerPage 13 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.