Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.847	16.923	16.413	16.685	16.394	2,922
2022-01-20	17.093	17.262	16.961	17.036	16.740	3,058
2022-01-19	16.885	17.187	16.828	17.187	16.888	1,082
2022-01-18	16.696	16.828	16.503	16.503	16.215	1,707
2022-01-17	16.413	16.696	16.413	16.642	16.352	6,215
2022-01-14	15.942	16.130	15.942	16.112	15.831	176
2022-01-13	16.376	16.376	15.940	15.940	15.662	2,744
2022-01-12	16.357	16.451	16.299	16.411	16.125	3,908
2022-01-11	15.753	15.923	15.734	15.921	15.644	1,404
2022-01-10	15.583	15.659	15.470	15.659	15.386	894
2022-01-07	15.508	15.697	15.508	15.697	15.424	657
2022-01-06	15.247	15.247	15.247	15.247	14.982	3,002
2022-01-05	15.697	15.715	15.356	15.356	15.089	2,870
2022-01-04	15.621	15.791	15.567	15.666	15.393	2,151
2021-12-31	15.228	15.228	15.228	15.228	14.962	114
2021-12-30	14.961	15.131	14.961	15.094	14.831	667
2021-12-29	14.961	15.074	14.946	14.946	14.686	5,062
2021-12-24	14.742	14.742	14.656	14.656	14.401	103
2021-12-23	14.659	14.715	14.565	14.642	14.387	5,617
2021-12-22	14.544	14.660	14.544	14.632	14.377	1,884
2021-12-21	14.602	14.602	14.433	14.471	14.219	3,177
2021-12-20	14.451	14.527	14.451	14.527	14.274	1,116
2021-12-17	14.489	14.603	14.412	14.583	14.329	2,852
2021-12-16	14.753	14.753	14.564	14.564	14.310	2,549
2021-12-15	14.244	14.527	14.244	14.489	14.237	6,601
2021-12-14	14.074	14.187	14.009	14.187	13.940	844
2021-12-13	14.546	14.546	14.262	14.316	14.066	6,051
2021-12-10	14.093	14.414	14.093	14.376	14.125	3,394
2021-12-09	14.055	14.225	14.055	14.130	13.884	4,110
2021-12-08	14.112	14.527	14.112	14.150	13.903	12,331
2021-12-07	13.848	14.036	13.772	13.864	13.623	17,722
2021-12-06	13.225	13.697	13.225	13.601	13.364	12,760
2021-12-03	13.338	13.489	13.112	13.134	12.906	13,185
2021-12-02	13.885	13.999	13.621	13.838	13.597	23,123
2021-12-01	13.546	14.112	13.282	14.013	13.769	23,765
2021-11-30	13.584	13.772	13.357	13.376	13.143	20,772
2021-11-29	15.036	15.206	15.012	15.055	14.793	3,490
2021-11-26	15.093	15.281	15.074	15.087	14.824	3,841
2021-11-25	15.225	15.300	15.225	15.300	15.033	386
2021-11-24	15.319	15.319	15.244	15.244	14.979	253
2021-11-23	15.583	15.583	15.257	15.413	15.145	3,997
2021-11-22	15.631	15.696	15.597	15.696	15.422	672
2021-11-19	15.942	15.942	15.470	15.720	15.447	7,153
2021-11-18	15.942	16.300	15.942	16.025	15.746	1,516
2021-11-17	16.339	16.411	16.092	16.092	15.812	3,114
2021-11-16	16.621	16.640	16.357	16.458	16.172	3,280
2021-11-15	16.357	16.640	16.357	16.451	16.164	3,541
2021-11-12	16.395	16.395	16.319	16.328	16.044	1,331
2021-11-11	16.319	16.319	16.300	16.300	16.016	117
2021-11-10	16.112	16.413	16.112	16.413	16.127	769
2021-11-09	15.923	15.998	15.823	15.823	15.547	1,250
2021-11-08	15.961	15.998	15.813	15.829	15.553	1,310
2021-11-05	15.809	15.899	15.809	15.872	15.595	241
2021-11-04	15.791	15.791	15.621	15.623	15.350	3,538
2021-11-03	15.791	15.842	15.753	15.810	15.534	2,318
2021-11-02	15.583	15.791	15.549	15.549	15.278	5,355
2021-10-29	15.527	15.527	15.305	15.470	15.201	2,260
2021-10-28	15.847	15.847	15.131	15.131	14.867	1,627
2021-10-27	15.263	15.904	15.206	15.904	15.627	10,346
2021-10-26	15.244	15.583	15.074	15.391	15.123	8,640

← NewerPage 21 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.