Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.298	0.298	0.298	0.298	0.298	0
2026-07-14	0.300	0.300	0.298	0.298	0.298	1,458
2026-07-13	0.299	0.300	0.299	0.300	0.300	369
2026-07-10	0.308	0.308	0.300	0.300	0.300	927
2026-07-09	0.302	0.302	0.302	0.302	0.302	116
2026-07-08	0.311	0.314	0.310	0.312	0.312	2,141
2026-07-07	0.300	0.300	0.300	0.300	0.300	291
2026-07-06	0.297	0.297	0.293	0.293	0.293	208
2026-07-03	0.294	0.300	0.294	0.300	0.300	404
2026-07-02	0.311	0.311	0.311	0.311	0.311	4
2026-07-01	0.335	0.335	0.311	0.311	0.311	92
2026-06-30	0.341	0.341	0.341	0.341	0.341	0
2026-06-29	0.341	0.341	0.341	0.341	0.341	0
2026-06-26	0.337	0.341	0.337	0.341	0.341	55
2026-06-25	0.332	0.332	0.332	0.332	0.332	0
2026-06-24	0.338	0.338	0.330	0.332	0.332	142
2026-06-23	0.336	0.338	0.333	0.338	0.338	761
2026-06-22	0.348	0.348	0.335	0.335	0.335	53
2026-06-19	0.350	0.350	0.350	0.350	0.350	3
2026-06-18	0.338	0.345	0.338	0.345	0.345	43
2026-06-17	0.340	0.340	0.340	0.340	0.340	20
2026-06-16	0.342	0.344	0.342	0.344	0.344	23
2026-06-15	0.345	0.350	0.344	0.344	0.344	412
2026-06-12	0.345	0.352	0.345	0.352	0.352	103
2026-06-11	0.352	0.365	0.341	0.341	0.341	1,659
2026-06-10	0.381	0.381	0.375	0.375	0.375	46
2026-06-09	0.366	0.375	0.366	0.375	0.375	30
2026-06-08	0.380	0.380	0.378	0.378	0.378	412
2026-06-05	0.380	0.380	0.380	0.380	0.380	150
2026-06-04	0.380	0.380	0.380	0.380	0.380	169
2026-06-03	0.387	0.387	0.382	0.382	0.382	94
2026-06-02	0.385	0.385	0.385	0.385	0.385	59
2026-06-01	0.386	0.386	0.382	0.382	0.382	209
2026-05-29	0.383	0.384	0.383	0.384	0.384	278
2026-05-28	0.385	0.385	0.385	0.385	0.385	711
2026-05-27	0.385	0.386	0.382	0.382	0.382	785
2026-05-26	0.392	0.392	0.390	0.390	0.390	146
2026-05-25	0.391	0.393	0.391	0.391	0.391	175
2026-05-22	0.385	0.395	0.382	0.382	0.382	745
2026-05-21	0.384	0.394	0.382	0.394	0.394	1,519
2026-05-20	0.391	0.391	0.385	0.385	0.385	1,144
2026-05-19	0.398	0.398	0.390	0.391	0.391	4,151
2026-05-18	0.389	0.393	0.389	0.393	0.393	873
2026-05-15	0.389	0.397	0.373	0.375	0.375	1,271
2026-05-14	0.373	0.390	0.373	0.381	0.381	919
2026-05-13	0.368	0.378	0.364	0.378	0.378	697
2026-05-12	0.370	0.374	0.368	0.368	0.368	196
2026-05-11	0.374	0.375	0.374	0.374	0.374	456
2026-05-08	0.370	0.379	0.367	0.374	0.374	2,164
2026-05-07	0.360	0.360	0.352	0.360	0.360	427
2026-05-06	0.360	0.362	0.360	0.360	0.360	46
2026-05-05	0.379	0.385	0.379	0.381	0.381	1,695
2026-05-04	0.384	0.386	0.377	0.377	0.377	3,206
2026-05-01	0.378	0.378	0.378	0.378	0.378	0
2026-04-30	0.385	0.385	0.378	0.378	0.378	786
2026-04-29	0.386	0.398	0.374	0.379	0.379	8,511
2026-04-28	0.372	0.391	0.372	0.391	0.391	3,586
2026-04-27	0.415	0.418	0.370	0.380	0.380	11,591

← NewerPage 2 of 2 · 118 trading days

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.