Basic-Fit N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 21.230 | 21.480 | 21.020 | 21.060 | 21.060 | 6,566 |
| 2024-11-26 | 21.290 | 21.400 | 21.100 | 21.140 | 21.140 | 2,221 |
| 2024-11-25 | 21.490 | 21.740 | 21.040 | 21.370 | 21.370 | 10,595 |
| 2024-11-22 | 21.800 | 21.800 | 21.480 | 21.640 | 21.640 | 6,389 |
| 2024-11-21 | 21.640 | 21.840 | 21.440 | 21.740 | 21.740 | 1,522 |
| 2024-11-20 | 21.900 | 22.220 | 21.800 | 22.050 | 22.050 | 5,078 |
| 2024-11-19 | 21.760 | 21.880 | 21.400 | 21.780 | 21.780 | 3,656 |
| 2024-11-18 | 22.600 | 22.600 | 21.520 | 21.760 | 21.760 | 806,250 |
| 2024-11-15 | 23.260 | 23.460 | 22.580 | 22.620 | 22.620 | 18,122 |
| 2024-11-14 | 23.240 | 23.580 | 23.240 | 23.340 | 23.340 | 7,355 |
| 2024-11-13 | 22.740 | 23.160 | 22.580 | 22.890 | 22.890 | 331,255 |
| 2024-11-12 | 23.030 | 23.100 | 22.520 | 22.560 | 22.560 | 8,966 |
| 2024-11-11 | 22.850 | 23.560 | 22.700 | 23.520 | 23.520 | 44,936 |
| 2024-11-08 | 22.580 | 22.860 | 22.300 | 22.680 | 22.680 | 34,591 |
| 2024-11-07 | 22.420 | 23.340 | 22.340 | 23.170 | 23.170 | 13,947 |
| 2024-11-06 | 22.500 | 22.700 | 22.400 | 22.540 | 22.540 | 3,718 |
| 2024-11-05 | 22.290 | 22.540 | 22.200 | 22.310 | 22.310 | 2,745 |
| 2024-11-04 | 22.400 | 22.540 | 22.220 | 22.400 | 22.400 | 9,018 |
| 2024-11-01 | 22.400 | 22.620 | 22.380 | 22.500 | 22.500 | 7,343 |
| 2024-10-31 | 22.500 | 22.800 | 22.380 | 22.780 | 22.780 | 16,959 |
| 2024-10-30 | 22.980 | 22.980 | 22.600 | 22.620 | 22.620 | 926 |
| 2024-10-29 | 22.890 | 23.100 | 22.620 | 22.890 | 22.890 | 4,911 |
| 2024-10-28 | 23.300 | 23.620 | 22.880 | 23.070 | 23.070 | 3,421 |
| 2024-10-25 | 23.200 | 23.200 | 22.840 | 23.050 | 23.050 | 2,445 |
| 2024-10-24 | 23.890 | 23.960 | 23.280 | 23.520 | 23.520 | 2,943 |
| 2024-10-23 | 23.650 | 23.980 | 23.600 | 23.890 | 23.890 | 4,069 |
| 2024-10-22 | 24.000 | 24.120 | 23.560 | 23.750 | 23.750 | 7,145 |
| 2024-10-21 | 25.200 | 25.200 | 24.060 | 24.320 | 24.320 | 17,328 |
| 2024-10-18 | 24.700 | 25.780 | 24.700 | 25.270 | 25.270 | 49,298 |
| 2024-10-17 | 23.800 | 24.340 | 23.800 | 23.970 | 23.970 | 2,472 |
| 2024-10-16 | 23.770 | 24.080 | 23.400 | 23.770 | 23.770 | 12,433 |
| 2024-10-15 | 24.300 | 24.380 | 23.890 | 23.890 | 23.890 | 2,475 |
| 2024-10-14 | 24.610 | 24.680 | 24.140 | 24.300 | 24.300 | 5,186 |
| 2024-10-11 | 24.640 | 24.640 | 24.240 | 24.430 | 24.430 | 5,682 |
| 2024-10-10 | 24.690 | 24.720 | 24.400 | 24.610 | 24.610 | 5,210 |
| 2024-10-09 | 24.940 | 24.940 | 24.640 | 24.820 | 24.820 | 38,862 |
| 2024-10-08 | 24.590 | 24.840 | 24.420 | 24.530 | 24.530 | 15,609 |
| 2024-10-07 | 25.000 | 25.200 | 24.800 | 24.800 | 24.800 | 7,894 |
| 2024-10-04 | 24.320 | 24.860 | 24.240 | 24.770 | 24.770 | 31,762 |
| 2024-10-03 | 24.490 | 24.660 | 24.160 | 24.510 | 24.510 | 2,046 |
| 2024-10-02 | 24.470 | 25.100 | 24.060 | 24.610 | 24.610 | 15,069 |
| 2024-10-01 | 23.790 | 24.700 | 23.620 | 24.510 | 24.510 | 75,375 |
| 2024-09-30 | 23.050 | 23.840 | 22.840 | 23.790 | 23.790 | 53,827 |
| 2024-09-27 | 22.970 | 23.220 | 22.900 | 22.950 | 22.950 | 2,904 |
| 2024-09-26 | 22.600 | 23.280 | 22.540 | 23.130 | 23.130 | 8,584 |
| 2024-09-25 | 22.520 | 22.800 | 22.440 | 22.580 | 22.580 | 882 |
| 2024-09-24 | 22.460 | 22.700 | 22.280 | 22.460 | 22.460 | 6,366 |
| 2024-09-23 | 22.200 | 22.460 | 22.200 | 22.350 | 22.350 | 2,160 |
| 2024-09-20 | 22.500 | 22.500 | 22.100 | 22.420 | 22.420 | 3,008 |
| 2024-09-19 | 22.400 | 22.700 | 22.400 | 22.700 | 22.700 | 4,658 |
| 2024-09-18 | 22.500 | 22.680 | 22.340 | 22.660 | 22.660 | 412,829 |
| 2024-09-17 | 22.310 | 22.800 | 22.240 | 22.620 | 22.620 | 1,859 |
| 2024-09-16 | 22.420 | 22.780 | 22.140 | 22.270 | 22.270 | 1,014 |
| 2024-09-13 | 21.900 | 22.760 | 21.900 | 22.540 | 22.540 | 2,892 |
| 2024-09-12 | 21.980 | 22.080 | 21.800 | 22.030 | 22.030 | 2,735 |
| 2024-09-11 | 21.720 | 22.100 | 21.640 | 21.960 | 21.960 | 2,808 |
| 2024-09-10 | 22.130 | 22.180 | 21.700 | 21.980 | 21.980 | 1,845 |
| 2024-09-09 | 21.800 | 22.220 | 21.800 | 22.210 | 22.210 | 3,824 |
| 2024-09-06 | 22.680 | 22.840 | 21.780 | 22.070 | 22.070 | 2,209 |
| 2024-09-05 | 22.040 | 22.780 | 22.040 | 22.560 | 22.560 | 4,405 |
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.