Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	29.210	29.900	28.480	28.860	28.860	81,171
2022-10-10	29.200	30.400	29.200	29.680	29.680	46,983
2022-10-07	30.810	31.080	29.400	29.800	29.800	103,878
2022-10-06	31.720	31.720	30.857	31.220	31.220	45,630
2022-10-05	31.520	31.520	30.880	30.990	30.990	256,303
2022-10-04	30.580	31.680	30.580	31.400	31.400	73,577
2022-10-03	30.400	30.400	29.020	29.640	29.640	124,704
2022-09-30	31.790	31.900	30.500	31.070	31.070	74,852
2022-09-29	31.860	31.860	31.320	31.690	31.690	95,990
2022-09-28	31.920	31.920	30.460	31.670	31.670	30,718
2022-09-27	32.800	32.960	32.081	32.530	32.530	69,811
2022-09-26	32.100	32.860	31.860	32.340	32.340	143,366
2022-09-23	34.010	34.160	31.920	32.470	32.470	68,327
2022-09-22	34.480	35.080	33.360	33.640	33.640	179,126
2022-09-21	34.680	35.100	34.580	34.950	34.950	32,524
2022-09-20	34.890	35.000	33.700	34.680	34.680	45,120
2022-09-16	35.720	35.720	35.077	35.440	35.440	36,369
2022-09-15	36.530	36.980	36.280	36.380	36.380	26,058
2022-09-14	37.020	37.140	36.560	36.940	36.940	25,288
2022-09-13	38.330	38.740	37.160	37.160	37.160	35,329
2022-09-12	37.250	38.580	36.860	37.800	37.800	56,066
2022-09-09	35.110	36.460	34.760	36.320	36.320	51,150
2022-09-08	35.220	35.220	34.580	35.200	35.200	53,318
2022-09-07	34.990	35.060	34.460	34.680	34.680	98,552
2022-09-06	34.600	35.720	34.580	34.970	34.970	41,759
2022-09-05	35.220	35.220	34.520	34.640	34.640	48,141
2022-09-02	36.000	36.160	35.120	36.100	36.100	47,998
2022-09-01	37.160	37.160	35.536	35.870	35.870	65,791
2022-08-31	37.290	39.800	37.240	38.620	38.620	173,119
2022-08-30	39.120	39.120	37.060	37.310	37.310	50,084
2022-08-26	39.800	39.800	38.559	39.240	39.240	55,700
2022-08-25	40.080	40.080	39.540	39.950	39.950	18,137
2022-08-24	39.440	39.830	39.340	39.830	39.830	33,135
2022-08-23	39.500	40.220	39.500	39.870	39.870	33,364
2022-08-22	39.860	41.120	39.860	40.240	40.240	95,573
2022-08-19	42.160	42.160	40.240	40.510	40.510	188,132
2022-08-18	42.100	42.680	42.100	42.400	42.400	78,310
2022-08-17	42.460	42.460	41.780	41.800	41.800	49,768
2022-08-16	42.460	43.080	42.300	42.850	42.850	142,326
2022-08-15	42.090	42.960	41.880	42.540	42.540	46,358
2022-08-12	40.691	42.120	40.691	42.010	42.010	101,509
2022-08-11	41.290	42.040	40.660	41.080	41.080	36,811
2022-08-10	39.620	41.265	39.620	40.940	40.940	73,869
2022-08-09	39.890	40.080	39.816	40.060	40.060	72,187
2022-08-08	39.790	40.140	39.790	39.870	39.870	33,585
2022-08-05	40.270	40.270	39.736	40.080	40.080	127,549
2022-08-04	39.500	40.188	39.340	40.160	40.160	43,671
2022-08-03	39.340	40.200	39.140	39.360	39.360	30,786
2022-08-02	39.090	39.700	38.857	39.480	39.480	56,307
2022-08-01	39.730	40.280	39.620	40.100	40.100	62,362
2022-07-29	38.620	39.880	38.000	39.440	39.440	135,095
2022-07-28	39.400	39.400	38.980	39.070	39.070	62,304
2022-07-27	38.120	39.580	38.120	39.240	39.240	291,907
2022-07-26	38.376	38.376	36.160	38.190	38.190	704,149
2022-07-25	39.890	40.093	39.400	39.750	39.750	93,721
2022-07-22	39.950	40.000	39.000	39.750	39.750	57,508
2022-07-21	39.280	39.836	39.280	39.460	39.460	69,766
2022-07-20	38.810	39.320	38.620	39.300	39.300	23,008
2022-07-19	38.600	39.120	38.600	38.930	38.930	13,931
2022-07-18	38.500	39.160	38.500	38.680	38.680	23,067

← NewerPage 18 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.