Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 5.210 | 5.220 | 5.210 | 5.210 | 5.210 | 1,076 |
| 2023-06-26 | 5.230 | 5.270 | 5.230 | 5.240 | 5.240 | 1,000 |
| 2023-06-23 | 5.310 | 5.310 | 5.220 | 5.220 | 5.220 | 529 |
| 2023-06-22 | 5.250 | 5.290 | 5.220 | 5.250 | 5.250 | 1,791 |
| 2023-06-21 | 5.350 | 5.350 | 5.270 | 5.270 | 5.270 | 1,197 |
| 2023-06-20 | 5.330 | 5.360 | 5.250 | 5.250 | 5.250 | 4,296 |
| 2023-06-19 | 5.500 | 5.530 | 5.500 | 5.500 | 5.500 | 2,302 |
| 2023-06-16 | 5.230 | 5.300 | 5.230 | 5.290 | 5.290 | 1,883 |
| 2023-06-15 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 752 |
| 2023-06-14 | 5.230 | 5.250 | 5.230 | 5.250 | 5.250 | 1,069 |
| 2023-06-13 | 5.210 | 5.210 | 5.190 | 5.190 | 5.190 | 122 |
| 2023-06-12 | 5.230 | 5.235 | 5.230 | 5.235 | 5.235 | 1,252 |
| 2023-06-09 | 5.190 | 5.272 | 5.190 | 5.272 | 5.272 | 2,422 |
| 2023-06-08 | 5.400 | 5.442 | 5.340 | 5.340 | 5.340 | 698 |
| 2023-06-07 | 5.350 | 5.350 | 5.319 | 5.350 | 5.350 | 963 |
| 2023-06-06 | 5.290 | 5.330 | 5.280 | 5.300 | 5.300 | 1,943 |
| 2023-06-05 | 5.350 | 5.350 | 5.290 | 5.331 | 5.331 | 1,731 |
| 2023-06-02 | 5.280 | 5.400 | 5.280 | 5.340 | 5.340 | 6,973 |
| 2023-06-01 | 5.270 | 5.430 | 5.270 | 5.370 | 5.370 | 4,519 |
| 2023-05-31 | 5.260 | 5.260 | 5.160 | 5.200 | 5.200 | 5,345 |
| 2023-05-30 | 5.210 | 5.210 | 5.140 | 5.170 | 5.170 | 4,760 |
| 2023-05-29 | 5.140 | 5.200 | 5.090 | 5.150 | 5.150 | 1,611 |
| 2023-05-26 | 5.450 | 5.450 | 5.220 | 5.225 | 5.225 | 4,513 |
| 2023-05-25 | 5.610 | 5.610 | 5.510 | 5.530 | 5.530 | 2,912 |
| 2023-05-24 | 5.718 | 5.758 | 5.680 | 5.680 | 5.680 | 2,429 |
| 2023-05-23 | 5.930 | 5.930 | 5.820 | 5.820 | 5.820 | 3,661 |
| 2023-05-22 | 5.980 | 6.048 | 5.980 | 6.000 | 6.000 | 1,361 |
| 2023-05-19 | 6.060 | 6.060 | 5.960 | 6.033 | 6.033 | 2,330 |
| 2023-05-18 | 6.080 | 6.080 | 5.940 | 5.975 | 5.975 | 1,994 |
| 2023-05-17 | 5.860 | 5.930 | 5.850 | 5.910 | 5.910 | 1,061 |
| 2023-05-16 | 6.020 | 6.020 | 5.903 | 5.940 | 5.940 | 1,542 |
| 2023-05-15 | 6.050 | 6.050 | 5.900 | 6.000 | 6.000 | 6,607 |
| 2023-05-12 | 5.850 | 6.060 | 5.850 | 6.010 | 6.010 | 3,316 |
| 2023-05-11 | 5.700 | 5.920 | 5.700 | 5.814 | 5.814 | 4,845 |
| 2023-05-10 | 5.670 | 5.670 | 5.630 | 5.634 | 5.634 | 1,998 |
| 2023-05-09 | 5.510 | 5.550 | 5.510 | 5.520 | 5.520 | 786 |
| 2023-05-08 | 5.520 | 5.590 | 5.520 | 5.560 | 5.560 | 7,149 |
| 2023-05-05 | 5.350 | 5.350 | 5.330 | 5.348 | 5.348 | 1,152 |
| 2023-05-04 | 5.400 | 5.400 | 5.110 | 5.207 | 5.207 | 7,947 |
| 2023-05-03 | 5.380 | 5.450 | 5.380 | 5.425 | 5.425 | 2,905 |
| 2023-05-02 | 5.400 | 5.464 | 5.400 | 5.464 | 5.464 | 2,615 |
| 2023-04-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-04-27 | 5.240 | 5.350 | 5.210 | 5.350 | 5.350 | 4,315 |
| 2023-04-26 | 5.160 | 5.230 | 5.140 | 5.216 | 5.216 | 4,120 |
| 2023-04-25 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 1,660 |
| 2023-04-24 | 5.130 | 5.155 | 5.120 | 5.155 | 5.155 | 1,801 |
| 2023-04-21 | 5.240 | 5.260 | 5.240 | 5.250 | 5.250 | 1,072 |
| 2023-04-20 | 5.380 | 5.400 | 5.379 | 5.380 | 5.380 | 1,002 |
| 2023-04-19 | 5.500 | 5.530 | 5.500 | 5.530 | 5.530 | 757 |
| 2023-04-18 | 5.600 | 5.620 | 5.570 | 5.610 | 5.610 | 1,678 |
| 2023-04-17 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 2,467 |
| 2023-04-14 | 5.500 | 5.510 | 5.490 | 5.501 | 5.501 | 342 |
| 2023-04-13 | 5.470 | 5.560 | 5.470 | 5.560 | 5.560 | 1,504 |
| 2023-04-12 | 5.490 | 5.530 | 5.490 | 5.500 | 5.500 | 789 |
| 2023-04-11 | 5.520 | 5.590 | 5.520 | 5.580 | 5.580 | 1,856 |
| 2023-04-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 79 |
| 2023-04-05 | 5.350 | 5.350 | 5.220 | 5.220 | 5.220 | 1,155 |
| 2023-04-04 | 5.500 | 5.500 | 5.330 | 5.330 | 5.330 | 2,442 |
| 2023-04-03 | 5.520 | 5.520 | 5.410 | 5.433 | 5.433 | 4,895 |
| 2023-03-31 | 5.210 | 5.300 | 5.188 | 5.188 | 5.188 | 4,726 |
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.