Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	14.920	15.240	14.920	15.111	14.848	2,866
2022-04-14	14.800	14.800	14.720	14.741	14.484	2,263
2022-04-13	14.680	15.000	14.660	14.919	14.659	3,343
2022-04-12	14.460	14.780	14.460	14.780	14.523	4,255
2022-04-11	14.800	14.800	14.680	14.688	14.432	2,112
2022-04-08	14.700	15.081	14.700	14.960	14.699	5,954
2022-04-07	14.820	15.015	14.719	15.015	14.753	10,815
2022-04-06	14.720	14.836	14.680	14.836	14.577	3,785
2022-04-05	15.220	15.220	14.900	15.080	14.817	3,948
2022-04-04	15.120	15.200	15.100	15.200	14.935	3,869
2022-04-01	15.100	15.100	15.100	15.100	14.837	2,183
2022-03-31	15.100	15.140	14.800	14.900	14.640	4,881
2022-03-30	15.339	15.441	15.339	15.340	15.073	1,049
2022-03-29	15.300	15.460	15.280	15.340	15.073	1,363
2022-03-28	15.120	15.120	14.880	14.900	14.640	4,115
2022-03-25	15.040	15.060	14.842	15.060	14.798	1,260
2022-03-24	14.940	15.021	14.900	14.940	14.680	516
2022-03-23	15.019	15.297	15.019	15.100	14.837	386
2022-03-22	14.860	15.166	14.860	15.166	14.902	1,384
2022-03-21	14.780	14.800	14.780	14.800	14.542	587
2022-03-18	14.800	14.800	14.800	14.800	14.542	250
2022-03-17	14.620	14.880	14.580	14.680	14.424	1,374
2022-03-16	14.400	14.740	14.320	14.560	14.306	480
2022-03-15	13.920	14.100	13.920	14.060	13.815	5,974
2022-03-14	14.020	14.360	13.860	14.280	14.031	5,298
2022-03-11	13.400	13.800	13.380	13.540	13.304	7,414
2022-03-10	13.760	13.909	13.760	13.820	13.579	4,721
2022-03-09	13.000	13.960	13.000	13.457	13.222	7,902
2022-03-08	13.000	13.340	12.640	12.640	12.420	13,054
2022-03-07	13.380	13.380	13.080	13.080	12.852	1,367
2022-03-04	14.440	14.440	14.140	14.140	13.894	1,850
2022-03-03	15.660	15.660	15.060	15.060	14.798	1,079
2022-03-02	15.120	15.680	15.120	15.680	15.407	354
2022-03-01	15.860	15.860	15.380	15.380	15.112	4,062
2022-02-28	15.420	15.440	15.300	15.363	15.095	1,802
2022-02-25	15.760	15.800	15.540	15.618	15.346	5,852
2022-02-24	14.867	15.272	14.867	15.272	15.005	3,406
2022-02-23	16.500	16.660	16.440	16.494	16.206	2,217
2022-02-22	16.480	16.540	16.260	16.420	16.134	2,509
2022-02-21	16.560	17.130	16.383	16.383	16.097	33,598
2022-02-18	16.980	17.140	16.900	17.000	16.704	15,029
2022-02-17	17.000	17.155	17.000	17.120	16.822	14,012
2022-02-16	16.880	17.000	16.867	16.980	16.684	12,732
2022-02-15	16.648	16.720	16.648	16.720	16.429	668
2022-02-14	16.280	16.500	16.180	16.500	16.213	1,554
2022-02-11	16.940	17.100	16.909	16.909	16.614	8,905
2022-02-10	17.034	17.060	17.020	17.060	16.763	729
2022-02-09	17.069	17.180	17.069	17.158	16.859	726
2022-02-08	16.202	16.300	16.202	16.260	15.977	128
2022-02-07	16.243	16.634	16.243	16.318	16.034	863
2022-02-04	16.900	16.960	16.500	16.760	16.468	4,511
2022-02-03	18.280	18.340	17.040	17.040	16.743	5,014
2022-02-02	18.220	18.520	18.099	18.484	18.162	8,541
2022-02-01	17.244	17.734	17.187	17.734	17.425	83,547
2022-01-31	17.106	17.111	17.019	17.105	16.807	6,120
2022-01-28	16.508	16.640	16.376	16.508	16.220	5,713
2022-01-27	16.263	16.564	16.187	16.254	15.971	9,279
2022-01-26	16.168	16.657	16.112	16.578	16.289	19,183
2022-01-25	17.262	17.262	15.847	16.044	15.764	26,569
2022-01-24	17.130	17.244	16.659	16.832	16.539	14,248

← NewerPage 20 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.