Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	42.660	42.660	42.200	42.660	42.660	23,944
2022-04-14	42.500	42.900	42.240	42.810	42.810	33,069
2022-04-13	41.617	42.260	41.617	41.880	41.880	38,740
2022-04-12	40.710	41.680	40.700	41.210	41.210	71,327
2022-04-11	41.800	41.960	41.300	41.900	41.900	28,761
2022-04-08	42.540	42.960	41.860	42.030	42.030	53,551
2022-04-07	42.620	42.620	41.880	42.250	42.250	79,510
2022-04-06	42.990	43.580	42.520	42.810	42.810	162,428
2022-04-05	42.500	43.600	42.500	42.640	42.640	85,307
2022-04-04	41.320	42.859	41.320	42.810	42.810	70,887
2022-04-01	40.940	41.560	40.460	41.040	41.040	44,884
2022-03-31	40.862	40.862	40.200	40.570	40.570	53,543
2022-03-30	41.400	41.400	40.720	40.980	40.980	89,182
2022-03-29	40.530	41.824	39.840	41.490	41.490	72,314
2022-03-28	40.300	40.732	39.830	39.830	39.830	143,358
2022-03-25	40.240	41.000	40.100	40.280	40.280	21,619
2022-03-24	40.550	40.820	40.018	40.160	40.160	47,636
2022-03-23	41.840	41.840	40.540	40.570	40.570	32,974
2022-03-22	41.340	41.960	41.340	41.860	41.860	37,284
2022-03-21	41.584	41.584	40.992	41.250	41.250	45,694
2022-03-18	41.100	41.740	40.220	41.510	41.510	95,771
2022-03-17	41.719	41.719	40.731	40.960	40.960	30,748
2022-03-16	40.000	41.400	40.000	41.020	41.020	66,736
2022-03-15	38.400	39.580	37.600	39.220	39.220	45,876
2022-03-14	40.033	40.033	38.196	38.700	38.700	38,757
2022-03-11	39.440	41.020	39.440	39.670	39.670	74,413
2022-03-10	39.960	39.960	38.880	39.300	39.300	63,385
2022-03-09	37.210	39.600	36.700	38.970	38.970	123,036
2022-03-08	36.590	37.940	35.690	35.690	35.690	45,431
2022-03-07	37.000	38.200	35.500	36.800	36.800	44,899
2022-03-04	39.160	39.160	37.959	38.110	38.110	51,337
2022-03-03	40.490	40.900	39.620	39.830	39.830	44,656
2022-03-02	40.200	41.200	39.560	40.690	40.690	41,674
2022-03-01	40.570	40.940	39.800	40.160	40.160	97,806
2022-02-28	39.696	40.700	39.696	40.240	40.240	24,495
2022-02-25	39.670	40.500	39.080	40.360	40.360	94,329
2022-02-24	37.940	39.000	37.380	38.740	38.740	42,154
2022-02-23	39.790	40.300	39.496	40.140	40.140	47,192
2022-02-22	38.330	40.481	37.880	39.730	39.730	38,438
2022-02-21	40.690	40.940	39.180	39.810	39.810	73,500
2022-02-18	42.090	42.280	40.999	41.450	41.450	34,450
2022-02-17	42.030	42.418	41.500	41.960	41.960	23,963
2022-02-16	42.010	43.140	41.620	41.800	41.800	55,486
2022-02-15	40.460	41.410	40.460	41.410	41.410	48,479
2022-02-14	40.960	40.960	39.840	40.280	40.280	31,466
2022-02-11	41.600	42.220	41.260	41.880	41.880	23,536
2022-02-10	41.600	42.820	41.320	41.600	41.600	36,599
2022-02-09	42.290	42.500	41.980	42.130	42.130	77,204
2022-02-08	41.470	41.820	40.800	41.290	41.290	44,197
2022-02-07	41.600	41.620	40.340	41.510	41.510	68,542
2022-02-04	41.840	42.340	41.000	41.550	41.550	53,398
2022-02-03	41.980	42.300	40.820	41.080	41.080	38,675
2022-02-02	43.300	44.100	42.438	42.810	42.810	52,320
2022-02-01	42.600	43.560	42.580	43.130	43.130	66,419
2022-01-31	41.060	42.220	40.560	41.940	41.940	101,972
2022-01-28	41.260	41.260	40.040	40.100	40.100	17,039
2022-01-27	40.490	41.200	40.380	40.590	40.590	18,843
2022-01-26	40.500	41.360	40.500	41.330	41.330	29,816
2022-01-25	38.720	40.240	38.560	39.910	39.910	58,246
2022-01-24	40.820	41.020	38.196	38.440	38.440	63,256

← NewerPage 20 of 22 · 1,262 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.