Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	27.440	27.820	27.079	27.520	27.520	75,017
2023-01-05	26.990	27.440	26.720	27.220	27.220	62,497
2023-01-04	26.110	27.260	25.740	27.260	27.260	129,450
2023-01-03	25.350	26.460	25.320	26.010	26.010	134,469
2022-12-30	24.430	24.480	23.900	24.180	24.180	63,687
2022-12-29	24.100	24.420	23.717	24.240	24.240	61,841
2022-12-28	23.750	23.980	23.620	23.830	23.830	131,889
2022-12-23	23.130	23.740	23.130	23.130	23.130	40,002
2022-12-22	23.090	23.260	22.660	23.220	23.220	120,840
2022-12-21	22.290	23.200	22.160	22.950	22.950	33,994
2022-12-20	22.330	22.340	21.860	22.170	22.170	33,841
2022-12-19	23.180	23.180	22.500	22.540	22.540	31,028
2022-12-16	23.260	23.260	22.840	23.070	23.070	109,300
2022-12-15	24.020	24.020	23.340	23.610	23.610	31,812
2022-12-14	24.640	24.640	23.945	24.080	24.080	28,190
2022-12-13	24.410	25.520	24.180	25.060	25.060	33,754
2022-12-12	23.910	24.260	23.660	24.200	24.200	10,050
2022-12-09	24.120	24.340	23.930	23.930	23.930	14,114
2022-12-08	24.340	24.340	23.980	24.280	24.280	9,324
2022-12-07	24.280	24.480	23.838	24.180	24.180	32,666
2022-12-06	25.240	25.240	24.540	24.570	24.570	13,538
2022-12-05	25.960	25.960	25.500	25.720	25.720	15,736
2022-12-02	26.040	26.040	25.420	25.640	25.640	30,026
2022-12-01	25.680	26.380	25.510	25.510	25.510	61,394
2022-11-30	25.020	25.900	25.020	25.700	25.700	21,785
2022-11-29	25.240	25.240	24.898	25.210	25.210	19,767
2022-11-28	25.800	25.800	25.160	25.470	25.470	25,486
2022-11-25	25.880	25.880	25.620	25.720	25.720	27,303
2022-11-24	25.940	26.200	25.700	25.860	25.860	32,124
2022-11-23	25.430	25.760	24.900	25.680	25.680	49,877
2022-11-22	25.340	25.340	24.820	25.160	25.160	38,686
2022-11-21	25.570	25.620	24.960	25.620	25.620	66,188
2022-11-18	25.660	25.700	25.000	25.370	25.370	104,103
2022-11-17	25.490	26.120	25.020	25.180	25.180	56,165
2022-11-16	26.760	26.760	25.320	25.510	25.510	136,206
2022-11-15	27.120	27.120	26.380	26.830	26.830	113,344
2022-11-14	26.970	27.420	26.500	26.850	26.850	169,073
2022-11-11	25.900	26.943	25.900	26.680	26.680	120,660
2022-11-10	23.890	25.700	23.780	25.530	25.530	81,962
2022-11-09	24.340	24.340	23.920	23.930	23.930	63,786
2022-11-08	23.520	24.460	23.340	24.220	24.220	83,181
2022-11-07	22.660	24.380	22.480	23.130	23.130	137,916
2022-11-04	22.400	22.400	21.720	22.130	22.130	115,603
2022-11-03	23.030	23.320	21.800	22.150	22.150	371,983
2022-11-02	24.520	24.520	23.118	23.400	23.400	117,755
2022-11-01	25.860	25.860	24.740	24.960	24.960	132,103
2022-10-31	25.490	25.960	25.260	25.600	25.600	289,291
2022-10-28	27.970	28.820	24.200	25.160	25.160	600,430
2022-10-27	31.150	31.640	30.400	30.760	30.760	81,935
2022-10-26	30.500	31.700	30.180	30.970	30.970	110,281
2022-10-25	29.390	30.620	28.800	29.960	29.960	52,405
2022-10-24	29.000	29.480	28.080	29.060	29.060	50,160
2022-10-21	27.970	29.700	27.958	29.080	29.080	191,554
2022-10-20	26.990	28.100	26.500	28.040	28.040	79,981
2022-10-19	28.663	28.663	26.480	26.870	26.870	220,704
2022-10-18	29.020	29.220	28.580	28.880	28.880	129,459
2022-10-17	28.490	28.720	28.260	28.610	28.610	40,401
2022-10-14	30.120	30.120	28.440	28.670	28.670	69,641
2022-10-13	28.860	29.680	28.440	29.350	29.350	60,285
2022-10-12	28.610	29.000	28.260	28.940	28.940	62,724

← NewerPage 17 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.