Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 11 |
| 2025-10-28 | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | 0 |
| 2025-10-27 | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | 31 |
| 2025-10-24 | 1.126 | 1.126 | 1.126 | 1.126 | 1.126 | 31 |
| 2025-10-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20 |
| 2025-10-22 | 1.179 | 1.179 | 1.179 | 1.179 | 1.179 | 0 |
| 2025-10-21 | 1.179 | 1.179 | 1.179 | 1.179 | 1.179 | 0 |
| 2025-10-20 | 1.179 | 1.179 | 1.179 | 1.179 | 1.179 | 1,500 |
| 2025-10-17 | 1.158 | 1.160 | 1.158 | 1.160 | 1.160 | 2,220 |
| 2025-10-16 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-10-15 | 1.220 | 1.272 | 1.220 | 1.272 | 1.272 | 6,000 |
| 2025-10-14 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 0 |
| 2025-10-13 | 1.164 | 1.168 | 1.161 | 1.168 | 1.168 | 3,011 |
| 2025-10-10 | 1.261 | 1.261 | 1.170 | 1.170 | 1.170 | 5,508 |
| 2025-10-09 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 0 |
| 2025-10-08 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 3 |
| 2025-10-07 | 1.170 | 1.230 | 1.170 | 1.170 | 1.170 | 5,418 |
| 2025-10-06 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-10-03 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-10-02 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-10-01 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 1,933 |
| 2025-09-30 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2025-09-29 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 1 |
| 2025-09-26 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 37 |
| 2025-09-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2025-09-24 | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 0 |
| 2025-09-23 | 1.286 | 1.286 | 1.226 | 1.226 | 1.226 | 12 |
| 2025-09-22 | 1.230 | 1.230 | 1.226 | 1.226 | 1.226 | 33 |
| 2025-09-19 | 1.288 | 1.288 | 1.288 | 1.288 | 1.288 | 33 |
| 2025-09-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2025-09-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 912 |
| 2025-09-10 | 1.406 | 1.406 | 1.382 | 1.382 | 1.382 | 22 |
| 2025-09-09 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 0 |
| 2025-09-08 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 120 |
| 2025-09-05 | 1.430 | 1.448 | 1.430 | 1.444 | 1.444 | 191 |
| 2025-09-04 | 1.380 | 1.380 | 1.372 | 1.372 | 1.372 | 200 |
| 2025-09-03 | 1.420 | 1.420 | 1.400 | 1.406 | 1.406 | 358 |
| 2025-09-02 | 1.514 | 1.514 | 1.498 | 1.498 | 1.498 | 594 |
| 2025-09-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 822 |
| 2025-08-29 | 1.524 | 1.524 | 1.524 | 1.524 | 1.524 | 900 |
| 2025-08-28 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 1,248 |
| 2025-08-27 | 1.458 | 1.462 | 1.458 | 1.458 | 1.458 | 998 |
| 2025-08-26 | 1.580 | 1.580 | 1.498 | 1.498 | 1.498 | 454 |
| 2025-08-25 | 1.678 | 1.682 | 1.676 | 1.676 | 1.676 | 22 |
| 2025-08-22 | 1.682 | 1.716 | 1.682 | 1.700 | 1.700 | 246 |
| 2025-08-21 | 1.512 | 1.654 | 1.512 | 1.630 | 1.630 | 3,726 |
| 2025-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-19 | 1.346 | 1.360 | 1.346 | 1.360 | 1.360 | 1,003 |
| 2025-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-15 | 1.370 | 1.370 | 1.346 | 1.350 | 1.350 | 1,533 |
| 2025-08-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-08-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-08-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 53 |
| 2025-08-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-08-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 282 |
| 2025-08-07 | 1.258 | 1.306 | 1.258 | 1.258 | 1.258 | 1,340 |
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.