Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 8.450 | 8.450 | 8.400 | 8.400 | 7.512 | 158 |
| 2023-12-27 | 8.450 | 8.450 | 8.400 | 8.400 | 7.512 | 919 |
| 2023-12-22 | 8.500 | 8.500 | 8.400 | 8.400 | 7.512 | 510 |
| 2023-12-21 | 8.550 | 8.550 | 8.450 | 8.450 | 7.557 | 395 |
| 2023-12-20 | 8.550 | 8.550 | 8.500 | 8.500 | 7.601 | 8 |
| 2023-12-19 | 8.500 | 8.550 | 8.500 | 8.500 | 7.601 | 23 |
| 2023-12-18 | 8.550 | 8.550 | 8.550 | 8.550 | 7.646 | 41 |
| 2023-12-15 | 8.550 | 8.550 | 8.550 | 8.550 | 7.646 | 1 |
| 2023-12-14 | 8.550 | 8.600 | 8.500 | 8.500 | 7.601 | 174 |
| 2023-12-13 | 8.550 | 8.550 | 8.500 | 8.500 | 7.601 | 409 |
| 2023-12-12 | 8.550 | 8.550 | 8.550 | 8.550 | 7.646 | 2 |
| 2023-12-11 | 8.550 | 8.550 | 8.500 | 8.500 | 7.601 | 31 |
| 2023-12-08 | 8.450 | 8.500 | 8.400 | 8.400 | 7.512 | 333 |
| 2023-12-07 | 8.550 | 8.550 | 8.500 | 8.500 | 7.601 | 26 |
| 2023-12-06 | 8.550 | 8.600 | 8.500 | 8.500 | 7.601 | 405 |
| 2023-12-05 | 8.600 | 8.600 | 8.550 | 8.550 | 7.646 | 213 |
| 2023-12-04 | 8.600 | 8.600 | 8.600 | 8.600 | 7.691 | 87 |
| 2023-12-01 | 8.650 | 8.650 | 8.550 | 8.550 | 7.646 | 110 |
| 2023-11-30 | 8.650 | 8.650 | 8.650 | 8.650 | 7.735 | 1 |
| 2023-11-29 | 8.650 | 8.650 | 8.650 | 8.650 | 7.735 | 1 |
| 2023-11-28 | 8.650 | 8.650 | 8.600 | 8.600 | 7.691 | 85 |
| 2023-11-27 | 8.600 | 8.700 | 8.600 | 8.700 | 7.780 | 21 |
| 2023-11-24 | 8.600 | 8.650 | 8.550 | 8.550 | 7.646 | 569 |
| 2023-11-23 | 8.650 | 8.650 | 8.650 | 8.650 | 7.735 | 33 |
| 2023-11-22 | 8.600 | 8.600 | 8.600 | 8.600 | 7.691 | 1 |
| 2023-11-21 | 8.600 | 8.650 | 8.600 | 8.650 | 7.735 | 31 |
| 2023-11-20 | 8.600 | 8.650 | 8.550 | 8.550 | 7.646 | 277 |
| 2023-11-17 | 8.600 | 8.650 | 8.550 | 8.650 | 7.735 | 238 |
| 2023-11-16 | 8.600 | 8.600 | 8.550 | 8.550 | 7.646 | 583 |
| 2023-11-15 | 8.600 | 8.650 | 8.600 | 8.600 | 7.691 | 128 |
| 2023-11-14 | 8.600 | 8.600 | 8.600 | 8.600 | 7.691 | 1 |
| 2023-11-13 | 8.600 | 8.650 | 8.600 | 8.650 | 7.735 | 131 |
| 2023-11-10 | 8.600 | 8.650 | 8.600 | 8.650 | 7.735 | 39 |
| 2023-11-09 | 8.600 | 8.650 | 8.600 | 8.650 | 7.735 | 41 |
| 2023-11-08 | 8.700 | 8.700 | 8.600 | 8.600 | 7.691 | 509 |
| 2023-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 1 |
| 2023-11-06 | 8.750 | 8.750 | 8.650 | 8.700 | 7.780 | 379 |
| 2023-11-03 | 8.700 | 8.750 | 8.700 | 8.750 | 7.825 | 101 |
| 2023-11-02 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 1 |
| 2023-11-01 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 1 |
| 2023-10-31 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 1 |
| 2023-10-30 | 8.700 | 8.750 | 8.700 | 8.700 | 7.780 | 536 |
| 2023-10-27 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 422 |
| 2023-10-26 | 8.800 | 8.800 | 8.700 | 8.700 | 7.780 | 216 |
| 2023-10-25 | 8.850 | 8.850 | 8.800 | 8.800 | 7.870 | 458 |
| 2023-10-24 | 8.850 | 8.850 | 8.800 | 8.800 | 7.870 | 231 |
| 2023-10-23 | 8.850 | 8.850 | 8.850 | 8.850 | 7.914 | 8 |
| 2023-10-20 | 8.850 | 8.850 | 8.800 | 8.850 | 7.914 | 307 |
| 2023-10-19 | 8.850 | 8.850 | 8.850 | 8.850 | 7.914 | 13 |
| 2023-10-18 | 8.850 | 8.850 | 8.850 | 8.850 | 7.914 | 76 |
| 2023-10-17 | 8.900 | 8.900 | 8.850 | 8.850 | 7.914 | 141 |
| 2023-10-16 | 8.850 | 8.850 | 8.850 | 8.850 | 7.914 | 44 |
| 2023-10-13 | 8.900 | 8.900 | 8.850 | 8.850 | 7.914 | 188 |
| 2023-10-12 | 8.900 | 8.900 | 8.850 | 8.850 | 7.914 | 3 |
| 2023-10-11 | 8.900 | 8.900 | 8.850 | 8.850 | 7.914 | 205 |
| 2023-10-10 | 8.950 | 8.950 | 8.900 | 8.900 | 7.959 | 205 |
| 2023-10-09 | 8.900 | 8.900 | 8.900 | 8.900 | 7.959 | 1 |
| 2023-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 7.959 | 1 |
| 2023-10-05 | 8.900 | 8.900 | 8.850 | 8.850 | 7.914 | 4 |
| 2023-10-04 | 8.900 | 8.900 | 8.900 | 8.900 | 7.959 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3500 EUR |
| 2025-05-26 | 0.3500 EUR |
| 2024-05-27 | 0.3500 EUR |
| 2023-06-19 | 0.3600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.