Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 6.810 | 6.830 | 6.750 | 6.751 | 6.751 | 4,525 |
| 2023-01-04 | 6.760 | 6.970 | 6.725 | 6.930 | 6.930 | 10,747 |
| 2023-01-03 | 6.720 | 6.780 | 6.690 | 6.726 | 6.726 | 7,264 |
| 2023-01-02 | 6.540 | 6.740 | 6.540 | 6.580 | 6.580 | 6,246 |
| 2022-12-30 | 6.350 | 6.390 | 6.350 | 6.385 | 6.385 | 4,385 |
| 2022-12-29 | 6.340 | 6.370 | 6.138 | 6.138 | 6.138 | 935 |
| 2022-12-28 | 6.220 | 6.320 | 6.220 | 6.320 | 6.320 | 4,348 |
| 2022-12-27 | 6.260 | 6.430 | 6.260 | 6.300 | 6.300 | 3,137 |
| 2022-12-23 | 6.300 | 6.350 | 6.290 | 6.290 | 6.290 | 2,184 |
| 2022-12-22 | 6.320 | 6.320 | 6.280 | 6.310 | 6.310 | 4,845 |
| 2022-12-21 | 6.340 | 6.400 | 6.220 | 6.400 | 6.400 | 10,094 |
| 2022-12-20 | 6.130 | 6.250 | 6.130 | 6.240 | 6.240 | 2,502 |
| 2022-12-19 | 6.220 | 6.320 | 6.220 | 6.317 | 6.317 | 5,022 |
| 2022-12-16 | 6.310 | 6.310 | 6.160 | 6.200 | 6.200 | 335 |
| 2022-12-15 | 6.540 | 6.556 | 6.420 | 6.556 | 6.556 | 1,310 |
| 2022-12-14 | 6.820 | 6.820 | 6.680 | 6.680 | 6.680 | 1,511 |
| 2022-12-13 | 6.890 | 7.070 | 6.850 | 6.850 | 6.850 | 1,154 |
| 2022-12-12 | 6.890 | 7.040 | 6.810 | 6.810 | 6.810 | 3,287 |
| 2022-12-09 | 7.070 | 7.180 | 7.010 | 7.130 | 7.130 | 23,902 |
| 2022-12-08 | 6.870 | 7.020 | 6.870 | 7.020 | 7.020 | 2,791 |
| 2022-12-07 | 6.780 | 6.970 | 6.780 | 6.899 | 6.899 | 4,204 |
| 2022-12-06 | 7.030 | 7.060 | 6.950 | 6.990 | 6.990 | 3,295 |
| 2022-12-05 | 7.330 | 7.350 | 7.123 | 7.123 | 7.123 | 11,236 |
| 2022-12-02 | 6.960 | 7.080 | 6.850 | 7.080 | 7.080 | 1,531 |
| 2022-12-01 | 6.830 | 7.240 | 6.830 | 7.182 | 7.182 | 12,193 |
| 2022-11-30 | 6.800 | 6.800 | 6.654 | 6.654 | 6.654 | 3,502 |
| 2022-11-29 | 7.160 | 7.346 | 7.010 | 7.346 | 7.346 | 2,977 |
| 2022-11-28 | 7.010 | 7.410 | 7.010 | 7.326 | 7.326 | 9,803 |
| 2022-11-25 | 7.240 | 7.240 | 7.010 | 7.010 | 7.010 | 130 |
| 2022-11-24 | 7.220 | 7.220 | 7.196 | 7.196 | 7.196 | 628 |
| 2022-11-23 | 7.210 | 7.330 | 7.210 | 7.262 | 7.262 | 816 |
| 2022-11-22 | 7.050 | 7.060 | 6.990 | 7.050 | 7.050 | 1,614 |
| 2022-11-21 | 7.090 | 7.180 | 7.090 | 7.122 | 7.122 | 464 |
| 2022-11-18 | 7.310 | 7.310 | 7.230 | 7.280 | 7.280 | 1,026 |
| 2022-11-17 | 7.490 | 7.490 | 7.290 | 7.334 | 7.334 | 1,668 |
| 2022-11-16 | 7.770 | 7.770 | 7.450 | 7.550 | 7.550 | 5,587 |
| 2022-11-15 | 7.630 | 7.680 | 7.592 | 7.639 | 7.639 | 1,426 |
| 2022-11-14 | 7.900 | 7.963 | 7.720 | 7.860 | 7.860 | 1,373 |
| 2022-11-11 | 7.630 | 7.760 | 7.581 | 7.760 | 7.760 | 649 |
| 2022-11-10 | 7.230 | 7.580 | 7.170 | 7.580 | 7.580 | 2,748 |
| 2022-11-09 | 7.430 | 7.440 | 7.220 | 7.265 | 7.265 | 2,612 |
| 2022-11-08 | 7.510 | 7.590 | 7.420 | 7.460 | 7.460 | 1,263 |
| 2022-11-07 | 7.540 | 7.550 | 7.490 | 7.490 | 7.490 | 1,182 |
| 2022-11-04 | 7.491 | 7.750 | 7.491 | 7.720 | 7.720 | 74,022 |
| 2022-11-03 | 7.210 | 7.470 | 7.210 | 7.410 | 7.410 | 43,579 |
| 2022-11-02 | 7.300 | 7.420 | 7.280 | 7.360 | 7.360 | 21,030 |
| 2022-11-01 | 7.540 | 7.540 | 7.350 | 7.350 | 7.350 | 11,885 |
| 2022-10-31 | 7.430 | 7.600 | 7.430 | 7.600 | 7.600 | 2,040 |
| 2022-10-28 | 7.540 | 7.540 | 7.430 | 7.480 | 7.480 | 905 |
| 2022-10-27 | 7.500 | 7.660 | 7.460 | 7.460 | 7.460 | 1,067 |
| 2022-10-26 | 7.860 | 7.950 | 7.860 | 7.910 | 7.910 | 2,901 |
| 2022-10-25 | 8.570 | 8.710 | 7.540 | 7.996 | 7.996 | 31,802 |
| 2022-10-24 | 9.250 | 9.256 | 8.948 | 9.049 | 9.049 | 9,678 |
| 2022-10-21 | 9.110 | 9.110 | 8.870 | 9.110 | 9.110 | 2,588 |
| 2022-10-20 | 9.210 | 9.210 | 9.200 | 9.203 | 9.203 | 921 |
| 2022-10-19 | 9.380 | 9.730 | 9.270 | 9.730 | 9.730 | 1,932 |
| 2022-10-18 | 9.930 | 9.930 | 9.720 | 9.930 | 9.930 | 279 |
| 2022-10-17 | 10.000 | 10.000 | 9.640 | 9.640 | 9.640 | 1,110 |
| 2022-10-14 | 9.810 | 9.812 | 9.550 | 9.748 | 9.748 | 676 |
| 2022-10-13 | 9.329 | 9.560 | 9.329 | 9.560 | 9.560 | 901 |
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.