Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	21.800	22.060	21.600	21.980	21.980	8,036
2024-09-03	22.190	22.500	21.800	22.110	22.110	2,985
2024-09-02	22.270	22.440	21.740	22.270	22.270	2,163
2024-08-30	22.660	22.660	22.240	22.620	22.620	11,802
2024-08-29	22.810	22.980	22.560	22.620	22.620	6,201
2024-08-28	22.980	23.520	22.980	23.200	23.200	2,707
2024-08-27	22.900	23.120	22.900	22.950	22.950	4,857
2024-08-23	23.030	23.340	22.720	23.070	23.070	6,324
2024-08-22	22.820	23.300	22.820	23.220	23.220	2,661
2024-08-21	22.420	22.800	22.420	22.600	22.600	2,591
2024-08-20	22.810	22.980	22.460	22.600	22.600	2,989
2024-08-19	22.380	22.940	22.380	22.720	22.720	2,903
2024-08-16	22.720	22.780	22.420	22.720	22.720	2,155
2024-08-15	21.960	22.940	21.960	22.370	22.370	2,512
2024-08-14	21.920	22.500	21.780	21.880	21.880	7,312
2024-08-13	22.190	22.360	21.480	21.640	21.640	8,310
2024-08-12	22.400	22.660	22.160	22.660	22.660	4,451
2024-08-09	22.110	22.540	22.000	22.150	22.150	2,766
2024-08-08	22.010	22.300	21.680	22.270	22.270	15,093
2024-08-07	22.090	22.380	21.740	22.330	22.330	2,515
2024-08-06	21.860	22.100	21.420	21.760	21.760	7,601
2024-08-05	21.490	21.840	21.100	21.840	21.840	6,306
2024-08-02	21.580	21.960	21.580	21.880	21.880	15,602
2024-08-01	22.280	22.280	21.640	21.700	21.700	21,478
2024-07-31	21.980	22.860	21.980	22.460	22.460	12,275
2024-07-30	22.540	22.540	21.420	22.050	22.050	19,842
2024-07-29	23.580	23.580	22.940	23.200	23.200	8,330
2024-07-26	22.400	24.040	22.040	23.730	23.730	162,899
2024-07-25	21.510	21.947	21.180	21.530	21.530	63,372
2024-07-24	21.800	22.080	21.747	22.030	22.030	5,832
2024-07-23	22.070	22.300	21.500	21.570	21.570	50,166
2024-07-22	21.760	22.300	21.760	22.090	22.090	42,208
2024-07-19	21.390	21.780	21.300	21.390	21.390	21,282
2024-07-18	21.550	21.780	21.460	21.600	21.600	25,142
2024-07-17	21.980	22.140	21.480	21.760	21.760	2,301
2024-07-16	22.150	22.460	21.580	21.860	21.860	5,077
2024-07-15	22.110	22.440	21.980	22.230	22.230	5,853
2024-07-12	21.620	22.180	21.540	21.980	21.980	21,533
2024-07-11	21.220	21.700	21.220	21.620	21.620	7,677
2024-07-10	20.520	21.320	20.520	21.180	21.180	11,250
2024-07-09	20.940	21.100	20.520	20.710	20.710	1,369
2024-07-08	20.880	21.100	20.660	21.040	21.040	1,999
2024-07-05	21.210	21.260	20.760	20.880	20.880	3,111
2024-07-04	20.900	21.200	20.860	21.120	21.120	8,732
2024-07-03	20.400	21.220	20.400	21.210	21.210	3,978
2024-07-02	20.060	20.680	20.040	20.510	20.510	8,666
2024-07-01	20.315	21.060	20.200	20.215	20.215	21,074
2024-06-28	19.870	20.180	19.750	20.000	20.000	5,992
2024-06-27	20.000	20.300	19.860	20.080	20.080	10,569
2024-06-26	20.415	20.800	19.900	20.105	20.105	15,779
2024-06-25	20.415	20.750	19.900	20.750	20.750	6,773
2024-06-24	19.735	20.420	19.620	20.315	20.315	6,387
2024-06-21	20.140	20.140	19.690	19.810	19.810	11,814
2024-06-20	20.000	20.220	19.790	20.120	20.120	4,475
2024-06-19	20.065	20.065	19.900	20.065	20.065	3,117
2024-06-18	20.235	20.280	20.000	20.235	20.235	2,062
2024-06-17	20.100	20.140	19.900	20.100	20.100	3,579
2024-06-14	20.255	20.700	19.865	19.865	19.865	5,332
2024-06-13	21.160	21.160	20.080	20.145	20.145	13,941
2024-06-12	20.530	21.260	20.260	21.210	21.210	7,141

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.