Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.750 | 1.768 | 1.750 | 1.768 | 1.768 | 76 |
| 2024-11-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2024-11-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2 |
| 2024-11-12 | 1.730 | 1.814 | 1.730 | 1.814 | 1.814 | 271 |
| 2024-11-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 168 |
| 2024-11-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-11-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,150 |
| 2024-10-31 | 1.982 | 1.988 | 1.982 | 1.988 | 1.988 | 27 |
| 2024-10-30 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-10-29 | 1.958 | 2.035 | 1.958 | 2.030 | 2.030 | 9,105 |
| 2024-10-28 | 2.005 | 2.005 | 2.005 | 2.005 | 2.005 | 1 |
| 2024-10-25 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | 0 |
| 2024-10-24 | 2.020 | 2.020 | 1.996 | 1.996 | 1.996 | 231 |
| 2024-10-23 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 3 |
| 2024-10-22 | 2.040 | 2.040 | 2.015 | 2.015 | 2.015 | 131 |
| 2024-10-21 | 2.045 | 2.050 | 2.045 | 2.050 | 2.050 | 1,202 |
| 2024-10-18 | 1.974 | 1.974 | 1.974 | 1.974 | 1.974 | 0 |
| 2024-10-17 | 2.035 | 2.038 | 1.974 | 1.974 | 1.974 | 2,421 |
| 2024-10-16 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-10-15 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-10-14 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-10-11 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2024-10-10 | 2.045 | 2.045 | 2.000 | 2.010 | 2.010 | 91 |
| 2024-10-09 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 0 |
| 2024-10-08 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 0 |
| 2024-10-07 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 0 |
| 2024-10-04 | 1.924 | 1.924 | 1.924 | 1.924 | 1.924 | 0 |
| 2024-10-03 | 1.920 | 1.924 | 1.920 | 1.924 | 1.924 | 129 |
| 2024-10-02 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-10-01 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-30 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-27 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 540 |
| 2024-09-26 | 1.886 | 1.886 | 1.886 | 1.886 | 1.886 | 673 |
| 2024-09-25 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-24 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-23 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-20 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-19 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 0 |
| 2024-09-18 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 3 |
| 2024-09-17 | 1.934 | 1.934 | 1.930 | 1.930 | 1.930 | 528 |
| 2024-09-16 | 1.976 | 1.976 | 1.976 | 1.976 | 1.976 | 15 |
| 2024-09-13 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 307 |
| 2024-09-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-09-11 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-09-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-09-09 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 1,530 |
| 2024-09-06 | 2.260 | 2.260 | 2.250 | 2.250 | 2.250 | 56 |
| 2024-09-05 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-09-04 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 1 |
| 2024-09-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 250 |
| 2024-09-02 | 2.170 | 2.170 | 2.130 | 2.140 | 2.140 | 3,536 |
| 2024-08-30 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-29 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-08-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
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.