Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	9.320	9.320	9.320	9.320	9.320	172
2022-10-11	9.560	9.692	9.560	9.670	9.670	937
2022-10-10	9.740	10.057	9.740	9.890	9.890	1,266
2022-10-07	10.140	10.460	10.140	10.460	10.460	1,852
2022-10-06	11.080	11.080	10.900	11.000	11.000	1,258
2022-10-05	11.121	11.240	11.120	11.240	11.240	684
2022-10-04	10.860	11.340	10.840	11.340	11.340	1,943
2022-10-03	10.242	10.242	10.200	10.200	10.200	288
2022-09-30	10.460	10.540	10.460	10.480	10.480	494
2022-09-29	10.680	10.700	10.620	10.700	10.700	1,033
2022-09-27	11.320	11.320	11.180	11.180	11.180	614
2022-09-26	11.615	11.800	11.615	11.800	11.800	862
2022-09-23	11.920	12.000	11.920	12.000	12.000	625
2022-09-22	12.440	12.560	12.299	12.299	12.299	450
2022-09-21	12.620	12.760	12.560	12.680	12.680	1,343
2022-09-20	12.540	12.880	12.520	12.660	12.660	4,554
2022-09-16	12.780	12.780	12.268	12.480	12.480	1,132
2022-09-15	12.360	12.860	12.360	12.680	12.680	2,165
2022-09-14	12.140	12.380	12.140	12.200	12.200	433
2022-09-13	12.420	12.460	12.080	12.318	12.318	549
2022-09-12	12.620	12.620	12.301	12.301	12.301	1,785
2022-09-09	12.020	12.120	11.980	12.117	12.117	1,293
2022-09-08	11.980	12.000	11.780	11.940	11.940	1,166
2022-09-07	11.840	12.040	11.780	12.040	12.040	1,775
2022-09-06	11.920	11.920	11.780	11.780	11.780	241
2022-09-05	11.780	11.780	11.660	11.780	11.780	618
2022-09-02	11.960	12.000	11.880	11.920	11.920	1,212
2022-09-01	12.580	12.580	11.780	11.880	11.880	1,264
2022-08-31	12.360	12.360	12.180	12.220	12.220	321
2022-08-30	12.300	12.363	12.260	12.363	12.363	2,586
2022-08-26	12.440	12.556	12.440	12.556	12.556	627
2022-08-25	12.722	12.722	12.722	12.722	12.722	79
2022-08-24	12.852	12.852	12.852	12.852	12.852	450
2022-08-23	13.080	13.080	13.040	13.040	13.040	352
2022-08-22	13.420	13.420	13.240	13.401	13.401	4,673
2022-08-19	13.880	13.900	13.620	13.900	13.900	973
2022-08-18	14.120	14.180	14.040	14.100	14.100	3,725
2022-08-17	14.300	14.300	14.080	14.080	14.080	798
2022-08-16	14.300	14.400	14.300	14.400	14.400	2,676
2022-08-15	14.320	14.380	14.280	14.280	14.280	868
2022-08-12	14.700	14.703	14.600	14.600	14.600	576
2022-08-11	14.500	14.660	14.480	14.480	14.480	1,016
2022-08-10	14.200	14.400	14.175	14.400	14.400	1,476
2022-08-09	14.420	14.420	14.400	14.400	14.400	2,850
2022-08-08	14.420	14.420	14.420	14.420	14.420	2,834
2022-08-05	14.560	14.801	14.520	14.801	14.801	1,489
2022-08-04	14.220	14.600	14.200	14.600	14.600	7,760
2022-08-03	14.620	14.620	14.320	14.320	14.320	3,340
2022-08-02	14.620	14.660	14.600	14.640	14.640	248
2022-08-01	14.600	14.660	14.600	14.610	14.610	1,539
2022-07-29	14.820	14.880	14.700	14.700	14.700	1,006
2022-07-28	14.300	14.800	14.300	14.800	14.800	4,393
2022-07-27	14.460	14.490	14.420	14.490	14.490	402
2022-07-26	15.960	16.080	15.922	15.922	15.645	17,784
2022-07-25	15.900	15.900	15.640	15.640	15.368	697
2022-07-22	15.900	15.928	15.700	15.790	15.515	2,855
2022-07-21	15.700	15.740	15.540	15.540	15.269	1,250
2022-07-20	15.931	15.931	15.800	15.879	15.603	2,161
2022-07-19	15.960	16.000	15.960	15.974	15.695	774
2022-07-18	15.740	15.740	15.620	15.620	15.348	5

← NewerPage 18 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.