Triodos Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	27.850	28.000	27.750	27.850	27.040	4,735
2026-05-07	28.050	28.100	27.700	27.900	27.089	10,186
2026-05-06	27.850	28.350	27.850	28.200	27.380	15,445
2026-05-05	27.850	27.900	27.700	27.800	26.991	7,139
2026-05-04	28.000	28.300	27.700	27.700	26.894	16,400
2026-04-30	27.900	28.500	27.600	28.500	27.671	26,762
2026-04-29	27.800	27.900	27.650	27.650	26.846	6,404
2026-04-28	28.000	28.150	27.850	27.850	27.040	11,311
2026-04-27	28.000	28.150	27.950	28.000	27.186	6,299
2026-04-24	27.850	28.200	27.850	28.000	27.186	4,888
2026-04-23	27.850	28.000	27.700	28.000	27.186	13,080
2026-04-22	27.750	28.000	27.750	27.900	27.089	5,005
2026-04-21	28.000	28.000	27.700	27.700	26.894	27,886
2026-04-20	27.850	28.000	27.700	28.000	27.186	15,366
2026-04-17	28.250	28.250	27.800	28.050	27.234	11,146
2026-04-16	28.000	28.250	27.850	28.150	27.331	32,254
2026-04-15	28.200	28.250	28.000	28.250	27.428	7,755
2026-04-14	28.000	28.400	28.000	28.200	27.380	6,552
2026-04-13	28.050	28.150	27.950	27.950	27.137	6,262
2026-04-10	28.250	28.450	28.250	28.300	27.477	6,267
2026-04-09	28.500	28.650	28.400	28.500	27.671	3,704
2026-04-08	28.400	28.750	28.300	28.500	27.671	23,741
2026-04-07	27.950	28.750	27.950	28.350	27.525	20,270
2026-04-02	28.000	28.200	27.730	28.200	27.380	9,892
2026-04-01	27.730	28.165	27.670	27.730	26.923	20,366
2026-03-31	27.425	27.655	27.320	27.510	26.710	15,274
2026-03-30	27.340	27.725	27.300	27.510	26.710	17,368
2026-03-27	28.500	28.500	27.725	27.900	27.089	12,424
2026-03-26	28.490	28.745	28.300	28.500	27.671	4,128
2026-03-25	28.410	28.795	28.410	28.555	27.725	7,980
2026-03-24	28.700	28.790	28.385	28.550	27.720	8,878
2026-03-23	28.170	28.990	27.940	28.855	28.016	24,897
2026-03-20	28.600	28.900	28.425	28.540	27.710	9,123
2026-03-19	29.000	29.080	28.750	28.815	27.977	16,090
2026-03-18	29.000	29.360	28.995	29.080	28.234	8,920
2026-03-17	28.420	29.210	28.420	29.210	28.360	10,948
2026-03-16	28.700	28.950	28.420	28.500	27.671	16,136
2026-03-13	28.500	28.700	28.165	28.650	27.817	17,761
2026-03-12	28.500	28.755	28.060	28.655	27.822	31,039
2026-03-11	29.005	29.230	28.705	28.820	27.982	23,173
2026-03-10	28.300	29.250	28.300	29.055	28.210	14,941
2026-03-09	28.325	28.805	28.235	28.695	27.860	7,854
2026-03-06	28.400	28.880	28.325	28.880	28.040	12,314
2026-03-05	28.500	28.890	28.375	28.820	27.982	8,802
2026-03-04	28.325	28.945	28.325	28.945	28.103	9,705
2026-03-03	28.800	28.800	28.340	28.405	27.579	13,581
2026-03-02	28.555	29.000	28.555	28.840	28.001	5,387
2026-02-27	29.005	29.230	29.000	29.230	28.380	7,002
2026-02-26	29.025	29.235	29.000	29.230	28.380	6,759
2026-02-25	29.125	29.400	29.025	29.150	28.302	6,081
2026-02-24	29.345	29.485	29.250	29.410	28.555	4,650
2026-02-23	29.000	29.500	28.950	29.500	28.642	9,317
2026-02-20	28.950	29.160	28.950	28.950	28.108	4,969
2026-02-19	29.000	29.170	28.900	29.000	28.157	7,336
2026-02-18	28.860	29.200	28.860	29.000	28.157	5,651
2026-02-17	28.850	29.180	28.850	29.090	28.244	4,928
2026-02-16	29.000	29.300	28.850	28.850	28.011	5,861
2026-02-13	29.025	29.195	28.780	28.860	28.021	5,054
2026-02-12	29.005	29.285	28.975	29.020	28.176	8,954
2026-02-11	29.300	29.500	29.050	29.050	28.205	11,348

← NewerPage 3 of 6 · 347 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.0500 EUR
2025-08-18	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.