Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	20.530	21.260	20.260	21.210	21.210	7,141
2024-06-11	21.200	21.200	20.530	20.530	20.530	2,957
2024-06-10	20.570	21.040	20.520	20.800	20.800	3,186
2024-06-07	21.000	21.200	20.560	20.630	20.630	10,446
2024-06-06	21.100	21.340	20.840	20.960	20.960	7,165
2024-06-05	20.900	21.220	20.740	21.140	21.140	5,648
2024-06-04	21.510	21.780	20.780	21.020	21.020	21,510
2024-06-03	22.520	22.700	21.360	21.550	21.550	22,283
2024-05-31	22.370	22.660	22.180	22.540	22.540	3,600
2024-05-30	21.960	22.680	21.860	22.440	22.440	7,258
2024-05-29	22.500	22.560	21.800	22.110	22.110	3,689
2024-05-28	22.540	22.720	22.340	22.620	22.620	4,773
2024-05-24	21.390	21.880	21.300	21.620	21.620	4,428
2024-05-23	21.290	21.640	21.100	21.250	21.250	14,346
2024-05-22	21.530	21.780	21.420	21.470	21.470	83,984
2024-05-21	21.820	21.900	21.440	21.740	21.740	5,778
2024-05-20	21.960	22.040	21.700	22.030	22.030	74,954
2024-05-17	22.500	22.680	21.740	21.740	21.740	35,947
2024-05-16	22.800	22.800	21.620	22.070	22.070	80,231
2024-05-15	22.500	22.680	22.260	22.480	22.480	51,106
2024-05-14	22.270	22.580	22.060	22.400	22.400	2,269
2024-05-13	21.940	22.260	21.820	22.010	22.010	4,041
2024-05-10	21.490	22.060	21.420	22.050	22.050	11,367
2024-05-09	21.720	21.720	20.800	21.390	21.390	4,416
2024-05-08	21.430	21.800	21.320	21.700	21.700	39,259
2024-05-07	21.390	21.780	21.260	21.350	21.350	8,436
2024-05-03	21.370	21.540	21.080	21.310	21.310	8,482
2024-05-02	20.800	21.340	20.680	20.980	20.980	9,398
2024-05-01	21.000	21.000	21.000	21.000	21.000	0
2024-04-30	21.270	21.440	20.660	21.000	21.000	3,968
2024-04-29	21.000	21.140	20.500	20.860	20.860	4,005
2024-04-26	21.100	21.520	20.340	21.080	21.080	44,339
2024-04-25	21.230	21.500	20.920	21.120	21.120	18,669
2024-04-24	21.470	21.660	21.279	21.430	21.430	14,478
2024-04-23	21.020	21.460	20.800	21.270	21.270	17,022
2024-04-22	21.100	21.500	20.840	20.840	20.840	32,046
2024-04-19	20.860	20.860	20.460	20.690	20.690	15,229
2024-04-18	20.610	20.840	20.600	20.730	20.730	7,692
2024-04-17	21.100	21.120	20.599	20.840	20.840	12,292
2024-04-16	20.520	20.820	20.520	20.590	20.590	23,045
2024-04-15	21.000	21.060	20.461	20.490	20.490	36,169
2024-04-12	21.700	21.840	20.920	21.060	21.060	23,035
2024-04-11	21.290	21.700	21.060	21.620	21.620	43,131
2024-04-10	21.410	21.600	21.260	21.370	21.370	50,121
2024-04-09	21.620	21.620	21.200	21.230	21.230	31,029
2024-04-08	21.600	21.860	21.307	21.760	21.760	121,852
2024-04-05	21.450	21.479	21.020	21.370	21.370	51,450
2024-04-04	21.120	21.600	20.720	21.290	21.290	28,255
2024-04-03	20.550	21.022	20.360	20.920	20.920	19,355
2024-04-02	21.000	21.120	20.559	20.630	20.630	46,838
2024-03-28	20.180	20.680	20.000	20.510	20.510	94,916
2024-03-27	20.140	20.240	19.850	20.100	20.100	30,654
2024-03-26	20.200	20.260	19.950	20.215	20.215	22,897
2024-03-25	19.695	20.220	19.600	20.220	20.220	186,845
2024-03-22	19.210	19.790	19.200	19.790	19.790	55,598
2024-03-21	19.690	19.690	19.210	19.280	19.280	189,508
2024-03-20	20.080	20.080	19.060	19.370	19.370	62,623
2024-03-19	19.970	20.220	19.820	19.845	19.845	28,363
2024-03-18	20.060	20.380	19.900	20.025	20.025	55,127
2024-03-15	20.200	20.460	19.730	19.750	19.750	64,072

← NewerPage 11 of 22 · 1,262 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.