Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	5.160	5.300	5.160	5.189	5.189	2,622
2023-03-29	5.040	5.060	5.010	5.010	5.010	2,812
2023-03-28	5.170	5.170	5.020	5.031	5.031	1,462
2023-03-27	5.140	5.210	5.110	5.149	5.149	3,171
2023-03-24	5.230	5.251	5.125	5.148	5.148	48,558
2023-03-23	5.191	5.210	5.160	5.210	5.210	5,366
2023-03-22	5.380	5.380	5.210	5.266	5.266	16,376
2023-03-21	5.230	5.230	5.203	5.210	5.210	16,826
2023-03-20	5.080	5.100	5.070	5.098	5.098	4,060
2023-03-17	5.160	5.337	5.160	5.337	5.337	9,403
2023-03-16	5.270	5.370	5.240	5.267	5.267	5,020
2023-03-15	5.430	5.500	5.270	5.343	5.343	5,301
2023-03-14	5.690	5.750	5.630	5.661	5.661	4,829
2023-03-13	5.610	5.720	5.607	5.607	5.607	996
2023-03-10	5.760	5.900	5.740	5.900	5.900	2,319
2023-03-09	6.050	6.080	5.900	5.925	5.925	2,280
2023-03-08	6.100	6.100	5.970	5.970	5.970	1,681
2023-03-07	6.090	6.190	6.040	6.190	6.190	3,202
2023-03-06	6.210	6.210	6.100	6.100	6.100	636
2023-03-03	6.330	6.330	6.200	6.306	6.306	7,205
2023-03-02	6.180	6.180	6.150	6.150	6.150	1,517
2023-03-01	6.190	6.270	6.150	6.160	6.160	1,797
2023-02-28	6.080	6.080	6.005	6.027	6.027	6,121
2023-02-27	5.820	6.040	5.820	6.030	6.030	3,416
2023-02-24	6.050	6.070	5.950	5.956	5.956	1,844
2023-02-23	6.080	6.094	6.060	6.094	6.094	1,775
2023-02-22	6.090	6.090	6.060	6.070	6.070	1,198
2023-02-21	6.270	6.280	6.150	6.250	6.250	8,144
2023-02-20	6.310	6.310	6.290	6.290	6.290	494
2023-02-17	6.380	6.430	6.330	6.352	6.352	3,699
2023-02-16	6.480	6.496	6.360	6.460	6.460	2,970
2023-02-15	6.310	6.390	6.310	6.320	6.320	12,497
2023-02-14	6.470	6.520	6.440	6.520	6.520	1,323
2023-02-13	6.500	6.500	6.420	6.420	6.420	1,039
2023-02-10	6.500	6.530	6.400	6.440	6.440	2,994
2023-02-09	6.410	6.530	6.410	6.520	6.520	6,803
2023-02-08	6.270	6.340	6.261	6.261	6.261	21,850
2023-02-07	6.280	6.300	6.260	6.260	6.260	1,248
2023-02-06	6.320	6.320	6.230	6.300	6.300	1,932
2023-02-03	6.300	6.580	6.280	6.487	6.487	5,009
2023-02-02	6.260	6.330	6.260	6.270	6.270	10,627
2023-02-01	6.320	6.320	6.186	6.270	6.270	2,044
2023-01-31	6.320	6.330	6.260	6.330	6.330	2,712
2023-01-30	6.350	6.389	6.327	6.380	6.380	4,017
2023-01-27	6.420	6.440	6.330	6.400	6.400	2,766
2023-01-26	6.470	6.530	6.390	6.430	6.430	5,747
2023-01-25	6.590	6.670	6.520	6.600	6.600	7,847
2023-01-24	6.810	6.830	6.550	6.701	6.701	12,278
2023-01-23	6.840	7.010	6.740	6.800	6.800	7,879
2023-01-20	6.940	7.000	6.850	6.874	6.874	7,668
2023-01-19	7.030	7.030	6.900	6.920	6.920	2,180
2023-01-18	7.100	7.130	6.960	6.997	6.997	6,629
2023-01-17	7.230	7.260	7.085	7.085	7.085	5,741
2023-01-16	7.250	7.290	7.250	7.250	7.250	3,064
2023-01-13	7.280	7.280	7.050	7.140	7.140	14,764
2023-01-12	7.700	7.770	7.040	7.150	7.150	10,435
2023-01-11	7.640	7.790	7.510	7.510	7.510	8,789
2023-01-10	7.380	7.430	7.320	7.360	7.360	8,142
2023-01-09	7.110	7.640	7.110	7.510	7.510	18,029
2023-01-06	6.670	6.910	6.670	6.902	6.902	2,216

← NewerPage 16 of 21 · 1,260 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.