Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	42.230	42.300	40.720	41.210	41.210	18,913
2022-01-20	42.500	42.920	42.180	42.850	42.850	39,271
2022-01-19	41.840	42.180	41.460	41.900	41.900	23,776
2022-01-18	43.030	43.030	42.020	42.580	42.580	17,643
2022-01-17	43.900	43.900	43.280	43.850	43.850	81,992
2022-01-14	43.200	44.360	42.720	43.950	43.950	54,969
2022-01-13	43.420	44.020	42.900	43.240	43.240	45,044
2022-01-12	42.220	43.560	42.220	43.380	43.380	51,810
2022-01-11	43.240	43.240	41.660	42.720	42.720	151,432
2022-01-10	43.500	43.500	42.280	42.310	42.310	220,966
2022-01-07	43.740	43.740	43.200	43.200	43.200	40,544
2022-01-06	43.690	43.880	42.680	43.560	43.560	60,745
2022-01-05	43.980	43.980	43.159	43.610	43.610	112,088
2022-01-04	43.520	44.180	43.520	44.060	44.060	74,739
2021-12-31	41.490	42.000	41.060	41.350	41.350	19,485
2021-12-30	41.020	41.360	40.760	41.160	41.160	43,175
2021-12-29	41.000	41.280	40.440	41.250	41.250	81,419
2021-12-24	38.820	39.900	38.820	39.710	39.710	7,072
2021-12-23	38.950	39.300	38.230	38.230	38.230	30,441
2021-12-22	37.800	38.520	37.340	38.210	38.210	23,715
2021-12-21	37.963	37.963	37.160	37.720	37.720	35,761
2021-12-20	36.560	37.860	36.560	37.350	37.350	85,451
2021-12-17	38.290	38.540	37.480	38.090	38.090	154,502
2021-12-16	38.500	39.220	37.960	38.330	38.330	40,397
2021-12-15	38.810	38.960	38.060	38.230	38.230	29,917
2021-12-14	38.890	39.444	38.880	38.970	38.970	108,874
2021-12-13	41.060	41.060	38.876	39.090	39.090	23,905
2021-12-10	41.360	41.360	40.470	40.470	40.470	35,109
2021-12-09	42.940	42.940	41.680	41.860	41.860	28,656
2021-12-08	42.190	42.520	41.340	42.500	42.500	109,921
2021-12-07	41.800	42.280	41.500	42.030	42.030	63,621
2021-12-06	40.000	40.660	38.960	40.340	40.340	31,005
2021-12-03	40.000	40.320	39.460	39.790	39.790	76,251
2021-12-02	39.480	40.160	38.760	39.870	39.870	55,307
2021-12-01	39.100	39.960	39.100	39.460	39.460	43,112
2021-11-30	38.850	38.890	37.740	38.890	38.890	63,803
2021-11-29	38.300	39.300	38.300	39.110	39.110	92,982
2021-11-26	38.880	38.880	36.540	37.410	37.410	196,558
2021-11-25	40.510	40.620	39.940	40.450	40.450	80,530
2021-11-24	40.160	40.576	39.560	40.300	40.300	136,589
2021-11-23	40.340	40.960	40.115	40.200	40.200	150,396
2021-11-22	40.610	41.120	40.090	40.820	40.820	251,794
2021-11-19	41.510	41.600	38.960	40.410	40.410	98,276
2021-11-18	42.190	42.520	41.540	41.600	41.600	61,065
2021-11-17	42.890	43.060	42.320	42.720	42.720	130,744
2021-11-16	43.240	43.260	42.480	42.990	42.990	39,784
2021-11-15	43.090	44.060	42.840	43.090	43.090	55,388
2021-11-12	44.040	44.400	43.320	43.790	43.790	72,543
2021-11-11	43.440	43.900	42.780	43.670	43.670	163,032
2021-11-10	43.790	44.400	42.920	43.500	43.500	107,393
2021-11-09	44.200	45.540	44.160	45.370	45.370	349,340
2021-11-08	48.550	49.067	44.900	46.600	46.600	163,965
2021-11-05	45.800	46.580	44.720	46.400	46.400	133,268
2021-11-04	44.200	46.060	44.200	45.180	45.180	340,459
2021-11-03	42.240	42.860	42.240	42.810	42.810	43,023
2021-11-02	43.040	43.040	42.780	42.870	42.870	25,109
2021-11-01	42.760	43.900	42.760	43.300	43.300	26,486
2021-10-29	42.200	42.200	41.580	41.600	41.600	14,917
2021-10-28	43.010	43.700	42.120	42.250	42.250	19,819
2021-10-27	41.900	43.840	41.520	43.440	43.440	75,087

← NewerPage 21 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.