Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	27.180	27.180	26.620	26.620	26.620	21,221
2023-09-22	27.060	27.460	27.060	27.460	27.460	26,977
2023-09-21	27.600	27.600	27.000	27.030	27.030	17,453
2023-09-20	27.690	27.760	27.500	27.580	27.580	20,610
2023-09-19	28.160	28.160	27.460	27.870	27.870	30,241
2023-09-18	28.500	28.500	28.040	28.040	28.040	57,517
2023-09-15	28.800	28.980	28.380	28.380	28.380	65,765
2023-09-14	27.980	28.680	27.980	28.570	28.570	64,064
2023-09-13	27.690	28.260	27.440	28.260	28.260	57,820
2023-09-12	27.500	27.562	27.060	27.380	27.380	42,235
2023-09-11	27.000	27.320	27.000	27.050	27.050	14,036
2023-09-08	26.210	26.860	26.120	26.560	26.560	104,826
2023-09-07	26.700	26.840	26.119	26.330	26.330	19,531
2023-09-06	26.950	27.060	26.640	26.890	26.890	14,865
2023-09-05	27.200	27.400	27.000	27.220	27.220	18,351
2023-09-04	27.910	28.055	27.300	27.500	27.500	11,463
2023-09-01	28.080	28.080	27.600	28.040	28.040	23,324
2023-08-31	28.220	28.220	28.220	28.220	28.220	30,330
2023-08-30	28.060	28.160	27.780	28.120	28.120	36,785
2023-08-29	28.000	28.140	27.440	27.970	27.970	31,364
2023-08-25	26.840	26.840	26.377	26.440	26.440	27,707
2023-08-24	27.840	27.840	26.980	27.320	27.320	27,447
2023-08-23	27.960	27.960	27.360	27.460	27.460	26,805
2023-08-22	27.800	27.800	27.320	27.420	27.420	54,669
2023-08-21	27.440	27.440	26.960	27.220	27.220	16,735
2023-08-18	27.670	27.720	26.840	26.930	26.930	41,809
2023-08-17	28.740	28.740	27.952	28.180	28.180	16,152
2023-08-16	29.080	29.080	28.799	29.040	29.040	13,125
2023-08-15	29.120	29.400	29.040	29.330	29.330	7,303
2023-08-14	29.390	29.390	29.140	29.390	29.390	12,262
2023-08-11	29.940	29.940	29.340	29.350	29.350	24,745
2023-08-10	30.210	30.210	30.210	30.210	30.210	18,489
2023-08-09	29.820	30.350	29.760	30.350	30.350	31,143
2023-08-08	30.830	30.920	29.400	29.470	29.470	53,822
2023-08-07	31.010	31.160	30.703	30.970	30.970	25,349
2023-08-04	31.030	31.103	30.640	30.640	30.640	9,695
2023-08-03	30.640	31.400	30.640	30.640	30.640	13,421
2023-08-02	30.970	31.040	30.260	30.990	30.990	34,086
2023-08-01	31.790	32.580	31.120	31.690	31.690	39,315
2023-07-31	30.780	31.040	30.581	30.970	30.970	30,525
2023-07-28	31.010	31.060	30.160	30.740	30.740	45,230
2023-07-27	32.180	32.180	31.040	31.610	31.610	54,336
2023-07-26	31.950	32.083	30.860	31.610	31.610	159,054
2023-07-25	33.490	35.140	32.477	32.650	32.650	120,599
2023-07-24	31.790	32.080	31.580	31.770	31.770	31,013
2023-07-21	32.020	32.020	31.740	31.790	31.790	32,016
2023-07-20	32.800	32.800	31.840	32.260	32.260	52,298
2023-07-19	32.880	33.040	32.720	33.040	33.040	73,439
2023-07-18	33.200	33.200	32.840	32.900	32.900	24,961
2023-07-17	33.300	33.300	32.879	33.210	33.210	22,872
2023-07-14	33.800	34.000	33.440	33.660	33.660	27,073
2023-07-13	34.380	34.380	34.000	34.050	34.050	17,283
2023-07-12	34.190	34.362	33.360	34.190	34.190	20,676
2023-07-11	34.190	34.400	34.000	34.270	34.270	30,986
2023-07-10	33.880	34.300	33.000	34.010	34.010	13,735
2023-07-07	32.900	33.540	32.800	33.210	33.210	22,474
2023-07-06	33.840	33.840	32.800	33.020	33.020	18,019
2023-07-05	34.780	34.980	34.230	34.230	34.230	19,186
2023-07-04	34.940	35.300	34.940	34.950	34.950	25,095
2023-07-03	35.130	35.320	34.540	34.620	34.620	24,661

← NewerPage 14 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.