Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	3.985	4.090	3.985	4.030	4.030	324
2023-09-18	4.075	4.075	4.073	4.073	4.073	1,173
2023-09-15	4.070	4.115	4.065	4.115	4.115	1,734
2023-09-14	4.145	4.145	4.145	4.145	4.145	0
2023-09-13	4.145	4.145	4.145	4.145	4.145	0
2023-09-12	4.145	4.145	4.145	4.145	4.145	0
2023-09-11	4.170	4.170	4.135	4.145	4.145	624
2023-09-08	4.100	4.115	3.970	4.115	4.115	430
2023-09-07	4.035	4.035	4.035	4.035	4.035	0
2023-09-06	4.070	4.070	4.035	4.035	4.035	314
2023-09-05	4.165	4.165	4.165	4.165	4.165	0
2023-09-04	4.190	4.190	4.165	4.165	4.165	1,019
2023-09-01	4.205	4.205	4.205	4.205	4.205	0
2023-08-31	4.230	4.285	4.230	4.275	4.275	1,018
2023-08-30	4.262	4.262	4.262	4.262	4.262	0
2023-08-29	4.235	4.265	4.235	4.262	4.262	970
2023-08-28	4.305	4.305	4.305	4.305	4.305	1,044
2023-08-25	4.310	4.310	4.245	4.278	4.278	788
2023-08-24	4.255	4.255	4.255	4.255	4.255	1,509
2023-08-23	4.335	4.335	4.315	4.315	4.315	1,321
2023-08-22	4.288	4.310	4.277	4.310	4.310	702
2023-08-21	4.230	4.265	4.230	4.240	4.240	1,623
2023-08-18	4.168	4.168	4.168	4.168	4.168	110
2023-08-17	4.255	4.255	4.125	4.125	4.125	1,137
2023-08-16	4.210	4.240	4.045	4.240	4.240	4,612
2023-08-15	4.000	4.020	3.960	4.003	4.003	77
2023-08-14	4.007	4.007	4.007	4.007	4.007	0
2023-08-11	4.040	4.040	3.980	4.007	4.007	1,173
2023-08-10	4.000	4.025	3.985	4.007	4.007	321
2023-08-09	4.085	4.085	4.015	4.055	4.055	2,246
2023-08-08	4.240	4.240	4.095	4.167	4.167	1,331
2023-08-07	4.440	4.440	4.340	4.415	4.415	1,208
2023-08-04	4.470	4.510	4.470	4.510	4.510	280
2023-08-03	4.560	4.560	4.480	4.480	4.480	778
2023-08-02	4.580	4.580	4.540	4.540	4.540	231
2023-08-01	4.680	4.720	4.525	4.605	4.605	4,537
2023-07-31	4.840	4.840	4.735	4.740	4.740	861
2023-07-28	4.775	4.825	4.775	4.825	4.825	1,318
2023-07-27	4.830	4.910	4.710	4.755	4.755	1,744
2023-07-26	4.890	5.070	4.890	5.010	5.010	2,228
2023-07-25	5.110	5.140	5.090	5.133	5.133	2,337
2023-07-24	5.160	5.160	5.160	5.160	5.160	291
2023-07-21	5.110	5.140	5.110	5.130	5.130	77
2023-07-20	5.190	5.191	5.120	5.153	5.153	456
2023-07-19	5.130	5.180	5.130	5.165	5.165	194
2023-07-18	5.080	5.130	5.080	5.130	5.130	7,997
2023-07-17	5.120	5.120	5.120	5.120	5.120	306
2023-07-14	5.080	5.080	5.010	5.060	5.060	2,219
2023-07-13	5.150	5.150	5.140	5.140	5.140	1,907
2023-07-12	4.950	5.160	4.950	5.160	5.160	840
2023-07-11	5.030	5.030	4.925	5.000	5.000	6,459
2023-07-10	5.060	5.060	5.060	5.060	5.060	762
2023-07-07	5.150	5.160	5.150	5.160	5.160	633
2023-07-06	5.170	5.170	5.170	5.170	5.170	96
2023-07-05	5.200	5.200	5.200	5.200	5.200	0
2023-07-04	5.200	5.200	5.200	5.200	5.200	300
2023-07-03	5.230	5.230	5.230	5.230	5.230	203
2023-06-30	5.370	5.370	5.360	5.360	5.360	23
2023-06-29	5.360	5.360	5.270	5.325	5.325	355
2023-06-28	5.270	5.270	5.250	5.250	5.250	273

← NewerPage 14 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.