B&S Group S.A. (BSGR.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.0400 | 5.0400 | 4.9300 | 5.0000 | 5.0000 | 108,176 |
| 02 May 2024 | 5.0000 | 5.0800 | 4.9600 | 5.0400 | 5.0400 | 119,253 |
| 30 Apr 2024 | 4.9600 | 5.0500 | 4.9400 | 5.0500 | 5.0500 | 117,025 |
| 29 Apr 2024 | 4.9800 | 5.0100 | 4.8950 | 4.9900 | 4.9900 | 128,156 |
| 26 Apr 2024 | 4.8750 | 4.9900 | 4.8750 | 4.9550 | 4.9550 | 116,979 |
| 25 Apr 2024 | 4.7000 | 4.8850 | 4.7000 | 4.8750 | 4.8750 | 156,224 |
| 24 Apr 2024 | 4.6500 | 4.7450 | 4.5850 | 4.7400 | 4.7400 | 109,363 |
| 23 Apr 2024 | 4.6400 | 4.6500 | 4.5200 | 4.6100 | 4.6100 | 119,631 |
| 22 Apr 2024 | 4.6500 | 4.6500 | 4.5100 | 4.6400 | 4.6400 | 87,824 |
| 19 Apr 2024 | 4.4750 | 4.6100 | 4.3600 | 4.5650 | 4.5650 | 151,342 |
| 18 Apr 2024 | 4.5900 | 4.6500 | 4.4950 | 4.5000 | 4.5000 | 127,930 |
| 17 Apr 2024 | 4.4150 | 4.6250 | 4.2750 | 4.5400 | 4.5400 | 398,729 |
| 16 Apr 2024 | 4.2100 | 4.2700 | 4.1300 | 4.1900 | 4.1900 | 152,942 |
| 15 Apr 2024 | 4.1500 | 4.1850 | 4.1000 | 4.1250 | 4.1250 | 77,215 |
| 12 Apr 2024 | 4.2000 | 4.2800 | 4.1200 | 4.1250 | 4.1250 | 63,032 |
| 11 Apr 2024 | 4.2950 | 4.2950 | 4.1000 | 4.1400 | 4.1400 | 71,323 |
| 10 Apr 2024 | 4.1000 | 4.2950 | 4.1000 | 4.2250 | 4.2250 | 269,972 |
| 09 Apr 2024 | 3.9900 | 4.1000 | 3.9550 | 4.1000 | 4.1000 | 160,836 |
| 08 Apr 2024 | 3.8500 | 4.0000 | 3.8150 | 3.9800 | 3.9800 | 236,722 |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8350 | 3.8350 | 43,784 |
| 04 Apr 2024 | 3.7250 | 3.8450 | 3.7250 | 3.8350 | 3.8350 | 117,602 |
| 03 Apr 2024 | 3.6950 | 3.7250 | 3.6550 | 3.7250 | 3.7250 | 15,949 |
| 02 Apr 2024 | 3.6350 | 3.7400 | 3.6350 | 3.6850 | 3.6850 | 52,057 |
| 28 Mar 2024 | 3.6600 | 3.6750 | 3.6100 | 3.6750 | 3.6750 | 49,415 |
| 27 Mar 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6650 | 3.6650 | 8,843 |
| 26 Mar 2024 | 3.6400 | 3.6800 | 3.6300 | 3.6750 | 3.6750 | 23,636 |
| 25 Mar 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6550 | 3.6550 | 24,706 |
| 22 Mar 2024 | 3.6150 | 3.6900 | 3.6150 | 3.6750 | 3.6750 | 31,191 |
| 21 Mar 2024 | 3.6300 | 3.6600 | 3.5850 | 3.6450 | 3.6450 | 32,378 |
| 20 Mar 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6050 | 3.6050 | 20,641 |
| 19 Mar 2024 | 3.5000 | 3.5850 | 3.4500 | 3.5700 | 3.5700 | 79,419 |
| 18 Mar 2024 | 3.5600 | 3.5600 | 3.5050 | 3.5150 | 3.5150 | 23,828 |
| 15 Mar 2024 | 3.5100 | 3.5650 | 3.4950 | 3.5600 | 3.5600 | 84,593 |
| 14 Mar 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 11,463 |
| 13 Mar 2024 | 3.5950 | 3.6450 | 3.5000 | 3.5450 | 3.5450 | 60,131 |
| 12 Mar 2024 | 3.5500 | 3.6250 | 3.5450 | 3.5450 | 3.5450 | 51,317 |
| 11 Mar 2024 | 3.5700 | 3.5950 | 3.5650 | 3.5700 | 3.5700 | 24,541 |
| 08 Mar 2024 | 3.6200 | 3.6600 | 3.5850 | 3.5850 | 3.5850 | 42,752 |
| 07 Mar 2024 | 3.6150 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | 26,214 |
| 06 Mar 2024 | 3.4900 | 3.5700 | 3.4800 | 3.5500 | 3.5500 | 42,530 |
| 05 Mar 2024 | 3.5750 | 3.5750 | 3.4600 | 3.4850 | 3.4850 | 62,694 |
| 04 Mar 2024 | 3.6400 | 3.6650 | 3.5800 | 3.5800 | 3.5800 | 70,165 |
| 01 Mar 2024 | 3.6900 | 3.6900 | 3.6150 | 3.6450 | 3.6450 | 84,454 |
| 29 Feb 2024 | 3.6550 | 3.7050 | 3.6000 | 3.6250 | 3.6250 | 64,908 |
| 28 Feb 2024 | 3.7600 | 3.7600 | 3.6500 | 3.6800 | 3.6800 | 27,849 |
| 27 Feb 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7750 | 3.7750 | 20,314 |
| 26 Feb 2024 | 3.7400 | 3.8050 | 3.7400 | 3.7500 | 3.7500 | 36,102 |
| 23 Feb 2024 | 3.7500 | 3.7850 | 3.7200 | 3.7650 | 3.7650 | 22,514 |
| 22 Feb 2024 | 3.7250 | 3.8100 | 3.7200 | 3.8000 | 3.8000 | 48,374 |
| 21 Feb 2024 | 3.7850 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 30,900 |
| 20 Feb 2024 | 3.6850 | 3.7850 | 3.6850 | 3.7850 | 3.7850 | 40,005 |
| 19 Feb 2024 | 3.7350 | 3.7600 | 3.6750 | 3.7550 | 3.7550 | 32,465 |
| 16 Feb 2024 | 3.6300 | 3.7000 | 3.6300 | 3.6700 | 3.6700 | 67,813 |
| 15 Feb 2024 | 3.6350 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 97,247 |
| 14 Feb 2024 | 3.6750 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 65,630 |
| 13 Feb 2024 | 3.7400 | 3.7500 | 3.6750 | 3.6800 | 3.6800 | 30,451 |
| 12 Feb 2024 | 3.7500 | 3.7950 | 3.7400 | 3.7700 | 3.7700 | 80,523 |
| 09 Feb 2024 | 3.6800 | 3.7400 | 3.6800 | 3.6950 | 3.6950 | 95,997 |
| 08 Feb 2024 | 3.7400 | 3.7400 | 3.6950 | 3.7000 | 3.7000 | 55,248 |
| 07 Feb 2024 | 3.7950 | 3.7950 | 3.7150 | 3.7300 | 3.7300 | 26,213 |
| 06 Feb 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7650 | 3.7650 | 57,178 |
| 05 Feb 2024 | 3.7400 | 3.7600 | 3.6950 | 3.7050 | 3.7050 | 32,616 |
| 02 Feb 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 73,856 |
| 01 Feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7050 | 3.7050 | 53,055 |
| 31 Jan 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7500 | 3.7500 | 35,122 |
| 30 Jan 2024 | 3.8300 | 3.8700 | 3.7650 | 3.7650 | 3.7650 | 188,359 |
| 29 Jan 2024 | 3.8650 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 51,897 |
| 26 Jan 2024 | 3.8300 | 3.8750 | 3.8300 | 3.8550 | 3.8550 | 28,701 |
| 25 Jan 2024 | 3.8200 | 3.8950 | 3.8000 | 3.8300 | 3.8300 | 102,666 |
| 24 Jan 2024 | 3.8450 | 3.9000 | 3.8350 | 3.8800 | 3.8800 | 68,648 |
| 23 Jan 2024 | 3.8950 | 3.8950 | 3.8000 | 3.8400 | 3.8400 | 32,539 |
| 22 Jan 2024 | 3.8200 | 3.8700 | 3.8050 | 3.8500 | 3.8500 | 23,124 |
| 19 Jan 2024 | 3.9150 | 3.9150 | 3.8100 | 3.8200 | 3.8200 | 36,795 |
| 18 Jan 2024 | 3.8750 | 3.8950 | 3.8250 | 3.8250 | 3.8250 | 33,163 |
| 17 Jan 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 65,334 |
| 16 Jan 2024 | 3.9000 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 136,693 |
| 15 Jan 2024 | 3.9500 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 157,941 |
| 12 Jan 2024 | 3.8350 | 4.1800 | 3.8350 | 3.9650 | 3.9650 | 205,357 |
| 11 Jan 2024 | 3.7700 | 3.8500 | 3.7650 | 3.8500 | 3.8500 | 251,559 |
| 10 Jan 2024 | 3.7150 | 3.7900 | 3.7150 | 3.7900 | 3.7900 | 104,808 |
| 09 Jan 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 49,582 |
| 08 Jan 2024 | 3.7500 | 3.8250 | 3.7250 | 3.8000 | 3.8000 | 29,704 |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7450 | 3.7450 | 43,024 |
| 04 Jan 2024 | 3.7350 | 3.7400 | 3.6950 | 3.7300 | 3.7300 | 17,568 |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 43,901 |
| 02 Jan 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 60,668 |
| 29 Dec 2023 | 3.7650 | 3.7650 | 3.6950 | 3.6950 | 3.6950 | 65,411 |
| 28 Dec 2023 | 3.7200 | 3.7650 | 3.6800 | 3.7550 | 3.7550 | 31,720 |
| 27 Dec 2023 | 3.6500 | 3.7650 | 3.6500 | 3.7400 | 3.7400 | 46,995 |
| 22 Dec 2023 | 3.6650 | 3.7150 | 3.5900 | 3.7050 | 3.7050 | 71,777 |
| 21 Dec 2023 | 3.6700 | 3.6700 | 3.6100 | 3.6250 | 3.6250 | 35,695 |
| 20 Dec 2023 | 3.6300 | 3.6700 | 3.5950 | 3.6500 | 3.6500 | 82,350 |
| 19 Dec 2023 | 3.5600 | 3.6600 | 3.5600 | 3.6150 | 3.6150 | 78,641 |
| 18 Dec 2023 | 3.6300 | 3.6450 | 3.5700 | 3.5950 | 3.5950 | 41,204 |
| 15 Dec 2023 | 3.6500 | 3.6750 | 3.6150 | 3.6300 | 3.6300 | 104,910 |
| 14 Dec 2023 | 3.5300 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 98,558 |
| 13 Dec 2023 | 3.5500 | 3.5650 | 3.4750 | 3.4800 | 3.4800 | 68,384 |
| 12 Dec 2023 | 3.6150 | 3.6700 | 3.5450 | 3.5550 | 3.5550 | 64,599 |
| 11 Dec 2023 | 3.6500 | 3.6750 | 3.6050 | 3.6400 | 3.6400 | 59,346 |
| 08 Dec 2023 | 3.6900 | 3.6900 | 3.6250 | 3.6300 | 3.6300 | 31,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.