Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	36.220	36.540	36.220	36.490	36.490	37,151
2023-03-30	36.496	37.440	36.496	36.590	36.590	20,211
2023-03-29	35.660	36.620	35.660	36.380	36.380	19,119
2023-03-28	36.420	36.420	35.320	35.340	35.340	12,376
2023-03-27	36.000	36.200	35.620	36.020	36.020	31,298
2023-03-24	36.659	36.659	35.460	35.630	35.630	17,244
2023-03-23	36.000	37.000	35.600	36.410	36.410	44,929
2023-03-22	35.020	36.260	35.020	36.060	36.060	65,628
2023-03-21	34.700	35.320	34.360	34.460	34.460	40,674
2023-03-20	35.473	35.473	34.580	34.680	34.680	11,087
2023-03-17	36.000	36.960	35.280	35.400	35.400	114,128
2023-03-16	35.460	35.840	34.900	35.650	35.650	40,929
2023-03-15	35.890	35.890	34.700	35.890	35.890	121,778
2023-03-14	34.500	36.060	34.460	35.560	35.560	48,203
2023-03-13	34.500	35.220	32.720	34.370	34.370	33,453
2023-03-10	33.420	33.420	32.380	32.840	32.840	30,745
2023-03-09	34.010	34.080	33.500	33.900	33.900	29,035
2023-03-08	34.060	34.060	33.540	33.760	33.760	85,365
2023-03-07	35.120	35.120	34.300	34.480	34.480	230,171
2023-03-06	34.990	35.160	34.260	34.720	34.720	32,430
2023-03-03	34.580	34.960	34.560	34.810	34.810	20,099
2023-03-02	34.010	34.341	33.580	33.900	33.900	36,656
2023-03-01	34.010	34.400	33.300	33.900	33.900	101,537
2023-02-28	33.540	33.540	33.100	33.450	33.450	65,189
2023-02-27	32.880	33.540	32.880	33.450	33.450	29,437
2023-02-24	32.800	33.320	32.540	32.630	32.630	98,071
2023-02-23	33.080	33.080	32.620	32.730	32.730	5,433
2023-02-22	33.350	33.360	32.180	32.430	32.430	14,122
2023-02-21	33.080	33.640	32.859	33.430	33.430	62,129
2023-02-20	32.800	33.360	32.300	33.330	33.330	15,350
2023-02-17	33.400	33.400	32.377	32.490	32.490	23,447
2023-02-16	33.580	34.080	33.580	33.760	33.760	29,159
2023-02-15	33.400	33.400	32.960	33.140	33.140	12,794
2023-02-14	33.250	33.280	32.740	33.060	33.060	39,799
2023-02-13	32.260	33.000	32.180	32.670	32.670	23,027
2023-02-10	33.476	33.476	31.960	32.380	32.380	47,728
2023-02-09	33.980	33.980	33.617	33.820	33.820	18,234
2023-02-08	34.010	34.340	33.733	34.050	34.050	238,910
2023-02-07	33.581	33.581	33.300	33.450	33.450	18,656
2023-02-06	33.906	33.906	33.260	33.370	33.370	39,529
2023-02-03	33.900	34.260	33.000	33.430	33.430	83,218
2023-02-02	32.640	34.540	32.640	33.760	33.760	106,098
2023-02-01	30.400	32.300	30.400	32.100	32.100	126,439
2023-01-31	30.110	30.440	29.960	30.250	30.250	405,180
2023-01-30	30.220	30.220	29.860	29.940	29.940	38,899
2023-01-27	30.760	30.760	29.920	30.230	30.230	23,394
2023-01-26	30.130	30.200	29.860	30.010	30.010	32,046
2023-01-25	30.080	30.080	29.360	29.960	29.960	47,988
2023-01-24	29.800	30.060	29.480	29.800	29.800	66,550
2023-01-23	29.140	29.620	29.140	29.270	29.270	34,014
2023-01-20	28.080	28.660	28.080	28.530	28.530	30,096
2023-01-19	28.920	29.240	28.000	28.380	28.380	25,506
2023-01-18	28.880	29.620	28.880	29.250	29.250	29,095
2023-01-17	28.590	28.720	28.180	28.280	28.280	37,161
2023-01-16	28.680	28.680	28.020	28.220	28.220	54,816
2023-01-13	28.920	28.920	28.380	28.730	28.730	71,587
2023-01-12	28.750	28.960	28.160	28.860	28.860	105,428
2023-01-11	28.410	29.060	28.200	28.610	28.610	17,642
2023-01-10	28.400	28.400	28.060	28.180	28.180	148,118
2023-01-09	27.790	28.340	27.760	28.100	28.100	42,089

← NewerPage 16 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.