Basic-Fit N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 23.850 | 24.060 | 19.816 | 20.100 | 20.100 | 320,757 |
| 2024-03-13 | 23.770 | 23.860 | 23.438 | 23.500 | 23.500 | 24,880 |
| 2024-03-12 | 23.810 | 23.940 | 23.420 | 23.730 | 23.730 | 15,709 |
| 2024-03-11 | 23.610 | 23.620 | 23.100 | 23.170 | 23.170 | 26,104 |
| 2024-03-08 | 24.300 | 24.400 | 23.399 | 23.650 | 23.650 | 63,858 |
| 2024-03-07 | 23.910 | 24.300 | 23.400 | 24.220 | 24.220 | 204,692 |
| 2024-03-06 | 25.160 | 25.556 | 23.800 | 24.260 | 24.260 | 113,160 |
| 2024-03-05 | 25.860 | 25.868 | 25.300 | 25.570 | 25.570 | 42,437 |
| 2024-03-04 | 25.900 | 26.108 | 25.520 | 25.660 | 25.660 | 20,568 |
| 2024-03-01 | 25.020 | 25.800 | 24.980 | 25.720 | 25.720 | 16,339 |
| 2024-02-29 | 25.060 | 25.240 | 24.898 | 24.960 | 24.960 | 44,650 |
| 2024-02-28 | 25.760 | 25.820 | 24.700 | 25.040 | 25.040 | 40,595 |
| 2024-02-27 | 25.700 | 25.840 | 25.180 | 25.550 | 25.550 | 25,810 |
| 2024-02-26 | 25.800 | 26.100 | 25.498 | 25.760 | 25.760 | 33,435 |
| 2024-02-23 | 27.010 | 27.080 | 25.570 | 25.570 | 25.570 | 46,826 |
| 2024-02-22 | 26.990 | 27.420 | 26.980 | 26.990 | 26.990 | 27,492 |
| 2024-02-21 | 26.990 | 27.240 | 26.680 | 26.680 | 26.680 | 20,409 |
| 2024-02-20 | 26.720 | 27.180 | 26.520 | 26.990 | 26.990 | 34,461 |
| 2024-02-19 | 27.790 | 27.900 | 26.680 | 26.680 | 26.680 | 27,129 |
| 2024-02-16 | 27.899 | 28.260 | 27.899 | 28.100 | 28.100 | 23,842 |
| 2024-02-15 | 27.610 | 28.100 | 27.500 | 27.810 | 27.810 | 9,215 |
| 2024-02-14 | 27.520 | 27.680 | 27.220 | 27.520 | 27.520 | 22,601 |
| 2024-02-13 | 28.100 | 28.100 | 27.220 | 27.220 | 27.220 | 26,855 |
| 2024-02-12 | 28.320 | 29.080 | 28.000 | 28.020 | 28.020 | 76,614 |
| 2024-02-09 | 28.100 | 28.420 | 28.080 | 28.260 | 28.260 | 9,909 |
| 2024-02-08 | 27.360 | 28.900 | 27.360 | 28.610 | 28.610 | 28,520 |
| 2024-02-07 | 27.660 | 27.660 | 27.220 | 27.220 | 27.220 | 15,772 |
| 2024-02-06 | 26.890 | 27.700 | 26.800 | 27.420 | 27.420 | 32,183 |
| 2024-02-05 | 26.400 | 26.840 | 26.120 | 26.760 | 26.760 | 21,436 |
| 2024-02-02 | 26.810 | 27.020 | 26.298 | 26.580 | 26.580 | 17,436 |
| 2024-02-01 | 26.930 | 27.120 | 26.540 | 26.970 | 26.970 | 7,774 |
| 2024-01-31 | 27.050 | 27.100 | 26.820 | 26.830 | 26.830 | 12,158 |
| 2024-01-30 | 27.170 | 27.280 | 26.980 | 27.240 | 27.240 | 33,323 |
| 2024-01-29 | 27.540 | 27.551 | 27.000 | 27.200 | 27.200 | 68,370 |
| 2024-01-26 | 27.090 | 27.580 | 27.052 | 27.240 | 27.240 | 52,522 |
| 2024-01-25 | 27.126 | 27.126 | 26.720 | 26.930 | 26.930 | 39,716 |
| 2024-01-24 | 27.090 | 27.160 | 26.799 | 27.150 | 27.150 | 55,086 |
| 2024-01-23 | 26.890 | 27.080 | 26.280 | 26.830 | 26.830 | 70,462 |
| 2024-01-22 | 26.150 | 27.000 | 26.120 | 26.950 | 26.950 | 30,552 |
| 2024-01-19 | 27.200 | 27.900 | 26.000 | 26.190 | 26.190 | 37,810 |
| 2024-01-18 | 27.340 | 27.340 | 26.300 | 26.400 | 26.400 | 52,186 |
| 2024-01-17 | 26.580 | 27.400 | 26.540 | 27.240 | 27.240 | 29,626 |
| 2024-01-16 | 26.340 | 26.700 | 26.340 | 26.350 | 26.350 | 30,891 |
| 2024-01-15 | 26.980 | 26.980 | 26.360 | 26.500 | 26.500 | 18,245 |
| 2024-01-12 | 26.870 | 27.180 | 26.300 | 26.810 | 26.810 | 31,422 |
| 2024-01-11 | 26.860 | 26.860 | 26.260 | 26.270 | 26.270 | 15,527 |
| 2024-01-10 | 27.080 | 27.080 | 26.480 | 26.620 | 26.620 | 37,910 |
| 2024-01-09 | 27.110 | 27.220 | 26.580 | 26.950 | 26.950 | 41,243 |
| 2024-01-08 | 26.150 | 26.763 | 26.000 | 26.540 | 26.540 | 55,301 |
| 2024-01-05 | 26.010 | 26.163 | 25.400 | 25.980 | 25.980 | 73,776 |
| 2024-01-04 | 26.400 | 26.640 | 25.909 | 26.030 | 26.030 | 23,416 |
| 2024-01-03 | 26.990 | 27.040 | 26.040 | 26.150 | 26.150 | 55,995 |
| 2024-01-02 | 28.360 | 28.400 | 27.000 | 27.070 | 27.070 | 91,234 |
| 2023-12-29 | 27.200 | 28.160 | 26.680 | 26.970 | 26.970 | 23,665 |
| 2023-12-28 | 27.320 | 27.400 | 26.600 | 26.740 | 26.740 | 40,451 |
| 2023-12-27 | 28.100 | 28.100 | 26.900 | 27.200 | 27.200 | 47,760 |
| 2023-12-22 | 27.240 | 28.720 | 27.040 | 27.950 | 27.950 | 55,872 |
| 2023-12-21 | 26.890 | 27.060 | 26.560 | 26.700 | 26.700 | 37,697 |
| 2023-12-20 | 27.880 | 27.880 | 27.220 | 27.400 | 27.400 | 49,445 |
| 2023-12-19 | 27.320 | 27.860 | 27.320 | 27.770 | 27.770 | 139,069 |
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.