Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8.380 | 8.460 | 8.280 | 8.460 | 8.132 | 1,831 |
| 2026-05-07 | 8.340 | 8.360 | 8.300 | 8.300 | 7.978 | 2,725 |
| 2026-05-06 | 8.520 | 8.520 | 8.340 | 8.340 | 8.016 | 4,872 |
| 2026-05-05 | 8.360 | 8.500 | 8.320 | 8.500 | 8.170 | 2,875 |
| 2026-05-04 | 8.500 | 8.500 | 8.300 | 8.380 | 8.055 | 7,381 |
| 2026-04-30 | 8.460 | 8.520 | 8.440 | 8.500 | 8.170 | 9,027 |
| 2026-04-29 | 8.520 | 8.540 | 8.400 | 8.480 | 8.151 | 2,163 |
| 2026-04-28 | 8.500 | 8.540 | 8.420 | 8.520 | 8.189 | 6,374 |
| 2026-04-27 | 8.500 | 8.520 | 8.400 | 8.500 | 8.170 | 5,993 |
| 2026-04-24 | 8.440 | 8.520 | 8.400 | 8.480 | 8.151 | 5,484 |
| 2026-04-23 | 8.480 | 8.500 | 8.360 | 8.460 | 8.132 | 11,520 |
| 2026-04-22 | 8.480 | 8.540 | 8.400 | 8.480 | 8.151 | 8,528 |
| 2026-04-21 | 8.500 | 8.520 | 8.360 | 8.500 | 8.170 | 6,853 |
| 2026-04-20 | 8.480 | 8.520 | 8.460 | 8.480 | 8.151 | 4,567 |
| 2026-04-17 | 8.460 | 8.540 | 8.460 | 8.480 | 8.151 | 2,171 |
| 2026-04-16 | 8.500 | 8.500 | 8.400 | 8.480 | 8.151 | 1,721 |
| 2026-04-15 | 8.460 | 8.520 | 8.400 | 8.500 | 8.170 | 3,808 |
| 2026-04-14 | 8.520 | 8.560 | 8.440 | 8.460 | 8.132 | 3,543 |
| 2026-04-13 | 8.480 | 8.660 | 8.480 | 8.500 | 8.170 | 22,156 |
| 2026-04-10 | 8.280 | 8.480 | 8.280 | 8.480 | 8.151 | 7,011 |
| 2026-04-09 | 8.540 | 8.540 | 8.200 | 8.300 | 7.978 | 20,427 |
| 2026-04-08 | 8.520 | 8.600 | 8.500 | 8.560 | 8.228 | 6,475 |
| 2026-04-07 | 8.660 | 8.660 | 8.500 | 8.500 | 8.170 | 7,077 |
| 2026-04-02 | 8.450 | 8.500 | 8.450 | 8.500 | 8.170 | 2,282 |
| 2026-04-01 | 8.500 | 8.550 | 8.400 | 8.400 | 8.074 | 2,170 |
| 2026-03-31 | 8.600 | 8.600 | 8.450 | 8.450 | 8.122 | 4,917 |
| 2026-03-30 | 8.650 | 8.650 | 8.550 | 8.550 | 8.218 | 3,149 |
| 2026-03-27 | 8.650 | 8.750 | 8.550 | 8.650 | 8.314 | 14,631 |
| 2026-03-26 | 8.500 | 8.600 | 8.450 | 8.600 | 8.266 | 58,412 |
| 2026-03-25 | 8.350 | 8.400 | 8.300 | 8.400 | 8.074 | 2,330 |
| 2026-03-24 | 8.450 | 8.450 | 8.350 | 8.350 | 8.026 | 631 |
| 2026-03-23 | 8.250 | 8.400 | 8.150 | 8.400 | 8.074 | 12,720 |
| 2026-03-20 | 8.350 | 8.400 | 8.300 | 8.300 | 7.978 | 6,340 |
| 2026-03-19 | 8.450 | 8.450 | 8.200 | 8.350 | 8.026 | 9,244 |
| 2026-03-18 | 8.400 | 8.400 | 8.350 | 8.400 | 8.074 | 4,158 |
| 2026-03-17 | 8.400 | 8.450 | 8.350 | 8.400 | 8.074 | 5,782 |
| 2026-03-16 | 8.450 | 8.450 | 8.350 | 8.450 | 8.122 | 2,216 |
| 2026-03-13 | 8.400 | 8.400 | 8.350 | 8.350 | 8.026 | 1,720 |
| 2026-03-12 | 8.450 | 8.500 | 8.350 | 8.350 | 8.026 | 7,742 |
| 2026-03-11 | 8.450 | 8.500 | 8.350 | 8.450 | 8.122 | 14,233 |
| 2026-03-10 | 8.400 | 8.500 | 8.350 | 8.450 | 8.122 | 10,027 |
| 2026-03-09 | 8.400 | 8.400 | 8.300 | 8.400 | 8.074 | 11,941 |
| 2026-03-06 | 8.450 | 8.600 | 8.350 | 8.550 | 8.218 | 104,158 |
| 2026-03-05 | 8.500 | 8.550 | 8.100 | 8.250 | 7.930 | 31,336 |
| 2026-03-04 | 8.100 | 8.550 | 8.100 | 8.550 | 8.218 | 38,096 |
| 2026-03-03 | 8.150 | 8.150 | 7.900 | 8.050 | 7.738 | 9,059 |
| 2026-03-02 | 8.100 | 8.150 | 8.000 | 8.050 | 7.738 | 11,489 |
| 2026-02-27 | 8.400 | 8.400 | 8.150 | 8.150 | 7.834 | 9,408 |
| 2026-02-26 | 8.350 | 8.400 | 8.300 | 8.400 | 8.074 | 2,395 |
| 2026-02-25 | 8.350 | 8.350 | 8.300 | 8.350 | 8.026 | 762 |
| 2026-02-24 | 8.200 | 8.400 | 8.200 | 8.400 | 8.074 | 6,312 |
| 2026-02-23 | 8.200 | 8.300 | 8.200 | 8.200 | 7.882 | 3,368 |
| 2026-02-20 | 8.400 | 8.400 | 8.200 | 8.200 | 7.882 | 7,916 |
| 2026-02-19 | 8.400 | 8.400 | 8.300 | 8.400 | 8.074 | 6,342 |
| 2026-02-18 | 8.350 | 8.450 | 8.300 | 8.300 | 7.978 | 2,173 |
| 2026-02-17 | 8.300 | 8.400 | 8.300 | 8.400 | 8.074 | 12,373 |
| 2026-02-16 | 8.450 | 8.450 | 8.150 | 8.300 | 7.978 | 22,173 |
| 2026-02-13 | 8.450 | 8.500 | 8.400 | 8.500 | 8.170 | 21,298 |
| 2026-02-12 | 8.150 | 8.450 | 8.150 | 8.450 | 8.122 | 7,747 |
| 2026-02-11 | 8.200 | 8.400 | 8.200 | 8.200 | 7.882 | 3,211 |
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.