Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	34.910	35.280	34.760	34.910	34.910	14,389
2023-06-29	34.010	34.880	33.780	34.780	34.780	7,018
2023-06-28	33.490	34.080	33.360	34.050	34.050	36,830
2023-06-27	33.290	33.620	33.060	33.100	33.100	18,347
2023-06-26	33.490	33.880	33.220	33.450	33.450	6,343
2023-06-23	34.740	34.980	33.560	33.780	33.780	10,913
2023-06-22	33.900	34.361	33.700	34.330	34.330	22,727
2023-06-21	34.596	34.596	34.158	34.480	34.480	15,799
2023-06-20	35.200	35.300	34.580	34.760	34.760	16,352
2023-06-19	36.080	36.080	35.101	35.150	35.150	18,870
2023-06-16	35.920	36.340	35.920	35.970	35.970	18,542
2023-06-15	36.000	36.740	35.740	35.750	35.750	15,008
2023-06-14	35.880	36.900	35.880	36.140	36.140	38,339
2023-06-13	35.090	35.560	34.920	35.260	35.260	10,873
2023-06-12	34.420	35.200	34.420	35.050	35.050	36,554
2023-06-09	33.720	34.580	33.680	34.480	34.480	44,699
2023-06-08	33.860	34.460	33.740	33.940	33.940	19,852
2023-06-07	34.810	35.060	34.520	34.680	34.680	13,847
2023-06-06	35.080	35.340	35.080	35.220	35.220	16,719
2023-06-05	35.580	35.820	35.300	35.500	35.500	10,859
2023-06-02	35.730	35.890	35.380	35.890	35.890	17,414
2023-06-01	35.930	36.020	35.240	35.320	35.320	22,167
2023-05-31	35.480	35.860	35.100	35.630	35.630	34,230
2023-05-30	36.360	36.820	35.420	35.690	35.690	42,320
2023-05-26	36.680	37.580	36.680	37.350	37.350	21,486
2023-05-25	36.840	37.440	36.840	37.160	37.160	11,530
2023-05-24	37.250	37.380	36.340	36.750	36.750	13,083
2023-05-23	37.450	37.980	37.400	37.720	37.720	15,259
2023-05-22	37.550	37.820	37.208	37.530	37.530	30,445
2023-05-19	38.150	38.160	37.556	37.960	37.960	16,215
2023-05-18	38.090	38.300	37.896	38.170	38.170	30,868
2023-05-17	38.010	38.100	37.120	37.720	37.720	37,522
2023-05-16	37.860	38.120	37.860	38.050	38.050	47,059
2023-05-15	38.200	38.200	37.640	37.940	37.940	20,359
2023-05-12	37.540	38.040	37.540	37.920	37.920	26,569
2023-05-11	37.880	38.280	37.820	38.090	38.090	28,854
2023-05-10	38.090	38.360	37.880	38.150	38.150	16,934
2023-05-09	38.960	38.960	38.000	38.130	38.130	21,845
2023-05-05	38.250	38.984	38.140	38.500	38.500	14,010
2023-05-04	38.890	38.960	38.040	38.210	38.210	106,911
2023-05-03	39.240	39.960	38.980	39.050	39.050	278,520
2023-05-02	38.420	39.380	38.420	39.070	39.070	37,756
2023-04-28	38.230	38.580	37.935	38.110	38.110	15,055
2023-04-27	37.310	38.120	37.220	38.110	38.110	18,896
2023-04-26	37.620	37.800	37.312	37.530	37.530	21,877
2023-04-25	37.550	37.660	36.900	37.640	37.640	14,667
2023-04-24	38.010	38.700	36.980	37.800	37.800	53,212
2023-04-21	37.410	37.940	37.236	37.270	37.270	190,714
2023-04-20	37.760	37.760	37.020	37.350	37.350	38,072
2023-04-19	37.040	37.984	37.040	37.880	37.880	31,614
2023-04-18	37.820	38.780	37.820	38.330	38.330	18,078
2023-04-17	37.210	37.660	37.000	37.390	37.390	20,672
2023-04-14	37.500	37.500	37.181	37.310	37.310	19,264
2023-04-13	37.200	37.920	37.200	37.600	37.600	32,072
2023-04-12	36.690	37.400	36.380	37.040	37.040	10,003
2023-04-11	37.180	37.180	36.500	37.020	37.020	15,141
2023-04-06	37.290	37.560	36.720	36.840	36.840	48,193
2023-04-05	37.490	38.100	36.740	36.880	36.880	49,333
2023-04-04	37.200	37.720	37.200	37.250	37.250	143,748
2023-04-03	36.320	37.040	36.220	36.860	36.860	85,568

← NewerPage 15 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.