Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	38.010	38.360	36.940	37.860	37.860	19,983
2022-07-14	37.370	37.960	36.880	37.210	37.210	41,983
2022-07-13	38.070	38.260	36.555	37.510	37.510	37,106
2022-07-12	37.180	37.960	36.780	37.530	37.530	25,457
2022-07-11	37.490	37.800	36.940	37.410	37.410	10,428
2022-07-08	37.900	38.100	37.200	37.430	37.430	12,047
2022-07-07	37.960	38.080	37.350	37.350	37.350	40,464
2022-07-06	36.000	37.600	36.000	37.510	37.510	19,698
2022-07-05	35.300	35.980	34.120	35.380	35.380	22,390
2022-07-04	36.280	36.540	35.260	35.360	35.360	20,195
2022-07-01	36.490	36.700	35.900	36.360	36.360	16,388
2022-06-30	35.630	36.080	35.060	35.580	35.580	58,153
2022-06-29	36.490	36.660	35.420	35.830	35.830	16,395
2022-06-28	37.780	38.360	36.700	37.100	37.100	22,377
2022-06-27	37.800	38.460	37.780	37.860	37.860	16,070
2022-06-24	37.490	37.540	37.100	37.510	37.510	23,264
2022-06-23	37.000	37.280	35.940	36.900	36.900	77,641
2022-06-22	35.730	36.620	35.100	36.610	36.610	11,500
2022-06-21	36.530	37.320	36.000	36.450	36.450	21,671
2022-06-20	34.890	36.072	34.600	35.670	35.670	40,939
2022-06-17	33.900	34.520	33.560	34.030	34.030	29,513
2022-06-16	36.340	36.520	33.861	34.350	34.350	141,587
2022-06-15	36.550	36.820	36.220	36.590	36.590	42,158
2022-06-14	38.010	38.180	36.241	36.610	36.610	92,513
2022-06-13	39.500	39.780	37.480	38.090	38.090	80,017
2022-06-10	40.490	40.880	40.140	40.140	40.140	74,343
2022-06-09	42.010	42.580	41.080	41.680	41.680	18,662
2022-06-08	42.010	42.330	41.880	42.330	42.330	36,559
2022-06-07	42.220	42.220	41.700	42.170	42.170	31,424
2022-06-06	41.800	42.440	41.800	42.440	42.440	74,026
2022-06-01	39.610	40.139	39.100	40.120	40.120	139,915
2022-05-31	39.629	39.629	39.080	39.200	39.200	78,789
2022-05-30	39.790	40.600	39.480	39.690	39.690	79,227
2022-05-27	38.810	39.412	38.444	39.220	39.220	18,311
2022-05-26	37.310	38.285	37.160	37.880	37.880	18,211
2022-05-25	37.580	37.580	36.820	37.410	37.410	13,185
2022-05-24	38.230	38.660	37.420	37.620	37.620	17,921
2022-05-23	38.560	38.680	38.100	38.480	38.480	19,791
2022-05-20	37.519	38.520	37.519	38.050	38.050	24,481
2022-05-19	37.000	37.328	36.820	37.080	37.080	18,010
2022-05-18	37.920	37.940	37.400	37.600	37.600	20,314
2022-05-17	38.720	39.080	37.720	37.880	37.880	19,503
2022-05-16	37.460	38.780	37.460	37.860	37.860	28,223
2022-05-13	35.400	37.640	34.840	37.250	37.250	103,264
2022-05-12	35.420	35.540	34.780	35.030	35.030	61,600
2022-05-11	36.460	36.460	35.600	36.160	36.160	45,814
2022-05-10	36.590	37.060	35.956	36.750	36.750	54,209
2022-05-09	38.760	38.800	36.480	37.180	37.180	63,389
2022-05-06	39.400	39.680	38.560	39.240	39.240	41,877
2022-05-05	40.690	41.360	39.420	39.650	39.650	40,727
2022-05-04	40.690	41.040	40.360	40.630	40.630	54,870
2022-05-03	40.490	40.500	39.900	40.320	40.320	60,134
2022-04-29	40.280	40.280	39.700	39.910	39.910	82,109
2022-04-28	39.770	40.060	39.060	39.690	39.690	114,396
2022-04-27	40.020	40.340	39.160	39.400	39.400	31,649
2022-04-26	41.600	41.600	40.095	40.320	40.320	50,085
2022-04-25	42.160	42.160	41.420	41.720	41.720	84,444
2022-04-22	42.700	42.700	41.980	42.520	42.520	44,619
2022-04-21	44.590	44.780	42.980	43.110	43.110	194,332
2022-04-20	42.810	43.940	42.420	43.560	43.560	114,058

← NewerPage 19 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.