Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.410	28.608	27.220	27.560	27.560	111,302
2023-12-15	28.410	28.980	27.940	28.610	28.610	126,465
2023-12-14	27.970	28.860	27.585	27.870	27.870	69,407
2023-12-13	27.790	27.900	27.340	27.610	27.610	63,902
2023-12-12	27.680	27.680	27.280	27.480	27.480	46,717
2023-12-11	27.790	27.880	27.340	27.690	27.690	85,189
2023-12-08	27.300	27.760	26.970	27.560	27.560	63,530
2023-12-07	26.500	27.180	26.060	27.050	27.050	30,453
2023-12-06	26.190	26.720	26.060	26.520	26.520	47,802
2023-12-05	25.940	26.280	25.700	25.940	25.940	38,785
2023-12-04	26.290	26.880	25.760	26.030	26.030	17,024
2023-12-01	26.250	26.460	26.000	26.230	26.230	13,501
2023-11-30	26.310	26.540	26.040	26.350	26.350	13,982
2023-11-29	26.290	26.660	26.220	26.330	26.330	29,240
2023-11-28	26.420	26.480	26.140	26.250	26.250	44,372
2023-11-27	26.910	27.240	26.460	26.850	26.850	41,824
2023-11-24	26.960	26.960	26.640	26.810	26.810	14,950
2023-11-23	27.180	27.180	26.780	26.810	26.810	7,667
2023-11-22	26.990	27.280	26.880	26.950	26.950	12,081
2023-11-21	27.200	27.200	26.780	27.130	27.130	19,398
2023-11-20	26.990	27.080	26.780	26.930	26.930	20,955
2023-11-17	26.500	27.120	26.440	26.830	26.830	22,688
2023-11-16	26.990	27.020	26.380	26.460	26.460	18,948
2023-11-15	27.500	27.540	26.800	26.950	26.950	21,913
2023-11-14	26.290	27.282	25.920	27.070	27.070	34,193
2023-11-13	26.010	26.300	25.540	25.920	25.920	46,589
2023-11-10	26.500	26.500	25.400	25.570	25.570	39,489
2023-11-09	25.717	27.580	25.717	26.500	26.500	57,654
2023-11-08	25.020	25.580	24.620	25.390	25.390	30,216
2023-11-07	25.040	25.120	24.520	25.100	25.100	35,360
2023-11-06	26.080	26.080	25.100	25.250	25.250	33,292
2023-11-03	25.340	26.080	25.340	25.550	25.550	32,319
2023-11-02	24.630	25.839	24.620	25.410	25.410	46,175
2023-11-01	24.380	24.600	23.980	24.550	24.550	34,101
2023-10-31	24.120	24.500	24.100	24.180	24.180	21,693
2023-10-30	25.000	25.020	24.260	24.530	24.530	32,650
2023-10-27	25.510	25.520	24.660	24.750	24.750	23,734
2023-10-26	24.960	25.340	24.500	25.060	25.060	7,844
2023-10-25	25.760	25.880	24.700	24.940	24.940	29,789
2023-10-24	25.210	25.960	25.020	25.940	25.940	24,126
2023-10-23	24.980	25.260	23.920	24.960	24.960	48,974
2023-10-20	28.000	28.320	24.879	25.100	25.100	56,735
2023-10-19	27.400	27.520	26.900	27.090	27.090	26,296
2023-10-18	27.300	27.382	26.900	27.090	27.090	14,732
2023-10-17	27.690	27.700	26.940	27.240	27.240	37,814
2023-10-16	26.810	27.500	26.560	27.420	27.420	13,794
2023-10-13	27.360	27.560	26.300	26.460	26.460	73,241
2023-10-12	27.930	28.300	27.400	27.580	27.580	37,406
2023-10-11	27.880	27.880	27.440	27.540	27.540	12,747
2023-10-10	27.300	28.040	27.300	27.970	27.970	36,514
2023-10-09	27.300	27.300	26.840	27.010	27.010	15,861
2023-10-06	27.780	27.780	27.080	27.240	27.240	21,488
2023-10-05	27.500	28.160	27.500	27.930	27.930	52,413
2023-10-04	26.810	27.460	26.360	26.990	26.990	36,568
2023-10-03	26.720	27.000	26.580	26.950	26.950	34,246
2023-10-02	27.050	27.320	26.680	27.170	27.170	49,741
2023-09-29	26.810	27.220	26.320	27.110	27.110	76,949
2023-09-28	26.420	26.420	25.780	26.110	26.110	47,243
2023-09-27	26.460	26.460	25.620	25.840	25.840	69,920
2023-09-26	26.620	26.620	25.760	26.310	26.310	29,634

← NewerPage 13 of 22 · 1,269 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.