BIESSE - Price History
Monthly price history for BSS.MI (BIESSE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €11.96 | €11.96 |
| April 2024 | €12.18 | €12.18 |
| March 2024 | €12.40 | €12.40 |
| February 2024 | €12.16 | €12.16 |
| January 2024 | €12.18 | €12.18 |
| December 2023 | €12.70 | €12.70 |
| November 2023 | €11.40 | €11.40 |
| October 2023 | €9.99 | €9.99 |
| September 2023 | €11.05 | €11.05 |
| August 2023 | €12.92 | €12.92 |
| July 2023 | €12.25 | €12.25 |
| June 2023 | €12.06 | €12.06 |
| May 2023 | €11.70 | €11.70 |
| April 2023 | €13.49 | €13.82 |
| March 2023 | €14.29 | €14.64 |
| February 2023 | €16.62 | €17.03 |
| January 2023 | €14.42 | €14.77 |
| December 2022 | €12.38 | €12.68 |
| November 2022 | €12.30 | €12.60 |
| October 2022 | €11.90 | €12.19 |
| September 2022 | €11.15 | €11.42 |
| August 2022 | €12.39 | €12.70 |
| July 2022 | €13.54 | €13.87 |
| June 2022 | €12.34 | €12.64 |
| May 2022 | €15.81 | €16.20 |
| April 2022 | €14.07 | €14.99 |
| March 2022 | €15.45 | €16.46 |
| February 2022 | €18.43 | €19.64 |
| January 2022 | €21.49 | €22.90 |
| December 2021 | €22.92 | €24.42 |
| November 2021 | €21.06 | €22.44 |
| October 2021 | €25.10 | €26.74 |
| September 2021 | €25.40 | €27.06 |
| August 2021 | €28.52 | €30.38 |
| July 2021 | €30.11 | €32.08 |
| June 2021 | €26.45 | €28.18 |
| May 2021 | €27.75 | €29.56 |
| April 2021 | €22.98 | €24.48 |
| March 2021 | €22.94 | €24.44 |
| February 2021 | €20.54 | €21.88 |
| January 2021 | €18.28 | €19.48 |
| December 2020 | €17.67 | €18.83 |
| November 2020 | €15.62 | €16.64 |
| October 2020 | €13.89 | €14.80 |
| September 2020 | €13.64 | €14.53 |
| August 2020 | €13.18 | €14.04 |
| July 2020 | €11.29 | €12.03 |
| June 2020 | €10.54 | €11.23 |
| May 2020 | €8.69 | €9.26 |
| April 2020 | €7.73 | €8.24 |
| March 2020 | €8.49 | €9.05 |
| February 2020 | €11.50 | €12.25 |
| January 2020 | €14.93 | €15.91 |
| December 2019 | €13.94 | €14.85 |
| November 2019 | €13.84 | €14.74 |
| October 2019 | €10.53 | €11.22 |
| September 2019 | €9.97 | €10.62 |
| August 2019 | €9.40 | €10.02 |
| July 2019 | €10.61 | €11.30 |
| June 2019 | €10.59 | €11.28 |
| May 2019 | €13.61 | €14.50 |
| April 2019 | €18.18 | €19.84 |
| March 2019 | €17.76 | €19.38 |
| February 2019 | €18.05 | €19.70 |
| January 2019 | €18.67 | €20.38 |
| December 2018 | €15.73 | €17.17 |
| November 2018 | €16.78 | €18.31 |
| October 2018 | €18.64 | €20.34 |
| September 2018 | €28.07 | €30.64 |
| August 2018 | €28.06 | €30.62 |
| July 2018 | €32.33 | €35.28 |
| June 2018 | €30.68 | €33.48 |
| May 2018 | €34.47 | €37.62 |
| April 2018 | €39.71 | €43.80 |
| March 2018 | €43.70 | €48.20 |
| February 2018 | €41.22 | €45.46 |
| January 2018 | €41.06 | €45.28 |
| December 2017 | €38.35 | €42.30 |
| November 2017 | €39.48 | €43.54 |
| October 2017 | €34.71 | €38.28 |
| September 2017 | €33.97 | €37.47 |
| August 2017 | €30.89 | €34.07 |
| July 2017 | €29.21 | €32.21 |
| June 2017 | €28.45 | €31.38 |
| May 2017 | €31.36 | €34.59 |
| April 2017 | €25.35 | €28.30 |
| March 2017 | €22.83 | €25.48 |
| February 2017 | €17.95 | €20.04 |
| January 2017 | €17.06 | €19.04 |
| December 2016 | €17.15 | €19.14 |
| November 2016 | €15.81 | €17.65 |
| October 2016 | €14.07 | €15.71 |
| September 2016 | €12.62 | €14.09 |
| August 2016 | €11.46 | €12.79 |
| July 2016 | €11.22 | €12.53 |
| June 2016 | €10.11 | €11.28 |
| May 2016 | €11.48 | €12.81 |
| April 2016 | €11.54 | €13.27 |
| March 2016 | €12.43 | €14.29 |
| February 2016 | €11.10 | €12.76 |
| January 2016 | €10.82 | €12.44 |
| December 2015 | €13.85 | €15.92 |
| November 2015 | €13.04 | €14.99 |
| October 2015 | €12.98 | €14.92 |
| September 2015 | €11.77 | €13.53 |
| August 2015 | €13.51 | €15.53 |
| July 2015 | €13.33 | €15.33 |
| June 2015 | €13.01 | €14.96 |
| May 2015 | €14.50 | €16.67 |
| April 2015 | €12.23 | €14.40 |
| March 2015 | €13.58 | €15.98 |
| February 2015 | €13.63 | €16.04 |
| January 2015 | €10.34 | €12.17 |
| December 2014 | €7.95 | €9.36 |
| November 2014 | €7.08 | €8.34 |
| October 2014 | €6.50 | €7.66 |
| September 2014 | €6.92 | €8.15 |
| August 2014 | €6.81 | €8.02 |
| July 2014 | €7.77 | €9.15 |
| June 2014 | €7.48 | €8.81 |
| May 2014 | €6.41 | €7.54 |
| April 2014 | €5.33 | €6.45 |
| March 2014 | €5.25 | €6.36 |
| February 2014 | €5.44 | €6.59 |
| January 2014 | €4.49 | €5.43 |
| December 2013 | €4.35 | €5.26 |
| November 2013 | €3.89 | €4.71 |
| October 2013 | €3.52 | €4.27 |
| September 2013 | €2.81 | €3.40 |
| August 2013 | €2.84 | €3.44 |
| July 2013 | €2.51 | €3.04 |
| June 2013 | €2.42 | €2.93 |
| May 2013 | €2.50 | €3.03 |
| April 2013 | €2.14 | €2.59 |
| March 2013 | €1.98 | €2.40 |
| February 2013 | €2.11 | €2.55 |
| January 2013 | €2.21 | €2.67 |
| December 2012 | €2.05 | €2.48 |
| November 2012 | €2.04 | €2.48 |
| October 2012 | €2.17 | €2.63 |
| September 2012 | €2.36 | €2.86 |
| August 2012 | €2.45 | €2.97 |
| July 2012 | €2.72 | €3.30 |
| June 2012 | €2.67 | €3.24 |
| May 2012 | €2.15 | €2.61 |
| April 2012 | €2.79 | €3.38 |
| March 2012 | €2.97 | €3.59 |
| February 2012 | €3.12 | €3.78 |
| January 2012 | €2.93 | €3.55 |
| December 2011 | €2.36 | €2.86 |
| November 2011 | €2.58 | €3.12 |
| October 2011 | €3.19 | €3.86 |
| September 2011 | €2.22 | €2.69 |
| August 2011 | €2.77 | €3.35 |
| July 2011 | €3.78 | €4.58 |
| June 2011 | €4.58 | €5.55 |
| May 2011 | €5.76 | €6.97 |
| April 2011 | €6.18 | €7.49 |
| March 2011 | €6.03 | €7.30 |
| February 2011 | €5.30 | €6.42 |
| January 2011 | €4.58 | €5.55 |
| December 2010 | €4.49 | €5.43 |
| November 2010 | €3.91 | €4.73 |
| October 2010 | €4.49 | €5.44 |
| September 2010 | €4.57 | €5.54 |
| August 2010 | €4.58 | €5.55 |
| July 2010 | €4.38 | €5.30 |
| June 2010 | €4.13 | €5 |
| May 2010 | €4.24 | €5.14 |
| April 2010 | €5.19 | €6.28 |
| March 2010 | €4.96 | €6.01 |
| February 2010 | €5.32 | €6.45 |
| January 2010 | €4.95 | €6 |
| December 2009 | €4.40 | €5.32 |
| November 2009 | €4.79 | €5.80 |
| October 2009 | €5.06 | €6.13 |
| September 2009 | €4.71 | €5.70 |
| August 2009 | €3.82 | €4.63 |
| July 2009 | €3.63 | €4.40 |
| June 2009 | €3.97 | €4.80 |
| May 2009 | €4.16 | €5.04 |
| April 2009 | €3.75 | €4.54 |
| March 2009 | €3.06 | €3.70 |
| February 2009 | €3 | €3.63 |
| January 2009 | €3.45 | €4.18 |
| December 2008 | €3.19 | €3.86 |
| November 2008 | €3.24 | €3.92 |
| October 2008 | €4.15 | €5.03 |
| September 2008 | €4.96 | €6.01 |
| August 2008 | €6.73 | €8.15 |
| July 2008 | €6.44 | €7.80 |
| June 2008 | €9 | €10.90 |
| May 2008 | €10.86 | €13.15 |
| April 2008 | €11.01 | €13.75 |
| March 2008 | €10.84 | €13.54 |
| February 2008 | €10.78 | €13.47 |
| January 2008 | €11.09 | €13.85 |
| December 2007 | €10.32 | €12.90 |
| November 2007 | €11.19 | €14.49 |
| October 2007 | €16.61 | €21.50 |
| September 2007 | €15.80 | €20.45 |
| August 2007 | €17.40 | €22.53 |
| July 2007 | €17.06 | €22.08 |
| June 2007 | €18.93 | €24.50 |
| May 2007 | €17.86 | €23.12 |
| April 2007 | €16.84 | €22.15 |
| March 2007 | €16.81 | €22.11 |
| February 2007 | €15.09 | €19.86 |
| January 2007 | €12.92 | €17 |
| December 2006 | €11.76 | €15.47 |
| November 2006 | €11.32 | €15.07 |
| October 2006 | €9.71 | €12.93 |
| September 2006 | €9.35 | €12.45 |
| August 2006 | €8.90 | €11.84 |
| July 2006 | €9.68 | €12.88 |
| June 2006 | €8.43 | €11.22 |
| May 2006 | €9.44 | €12.56 |
| April 2006 | €8.82 | €11.92 |
| March 2006 | €8.05 | €10.88 |
| February 2006 | €6.88 | €9.30 |
| January 2006 | €5.53 | €7.47 |
| December 2005 | €5.06 | €6.84 |
| November 2005 | €4.88 | €6.60 |
| October 2005 | €5.15 | €6.96 |
| September 2005 | €5.22 | €7.05 |
| August 2005 | €4.36 | €5.89 |
| July 2005 | €3.29 | €4.44 |
| June 2005 | €3.01 | €4.07 |
| May 2005 | €2.77 | €3.74 |
| April 2005 | €2.97 | €4.14 |
| March 2005 | €2.90 | €4.04 |
| February 2005 | €2.87 | €4 |
| January 2005 | €2.26 | €3.15 |
| December 2004 | €1.88 | €2.62 |
| November 2004 | €1.86 | €2.59 |
| October 2004 | €1.88 | €2.62 |
| September 2004 | €1.87 | €2.60 |
| August 2004 | €1.73 | €2.41 |
| July 2004 | €1.65 | €2.30 |
| June 2004 | €1.57 | €2.28 |
| May 2004 | €1.57 | €2.28 |
| April 2004 | €1.41 | €2.05 |
| March 2004 | €1.33 | €1.93 |
| February 2004 | €1.39 | €2.02 |
| January 2004 | €1.38 | €2 |
| December 2003 | €1.54 | €2.24 |
| November 2003 | €1.63 | €2.37 |
| October 2003 | €1.69 | €2.45 |
| September 2003 | €1.46 | €2.12 |
| August 2003 | €1.44 | €2.10 |
| July 2003 | €1.48 | €2.14 |
| June 2003 | €1.50 | €2.27 |
| May 2003 | €1.42 | €2.14 |
| April 2003 | €1.36 | €2.06 |
| March 2003 | €1.31 | €1.98 |
| February 2003 | €1.45 | €2.19 |
| January 2003 | €1.41 | €2.13 |
| December 2002 | €1.60 | €2.41 |
| November 2002 | €1.79 | €2.71 |
| October 2002 | €1.75 | €2.64 |
| September 2002 | €1.73 | €2.62 |
| August 2002 | €2.11 | €3.19 |
| July 2002 | €2.15 | €3.25 |
| June 2002 | €2.43 | €3.77 |
| May 2002 | €2.35 | €3.64 |
| April 2002 | €2.84 | €4.39 |
| March 2002 | €3.01 | €4.66 |
| February 2002 | €2.35 | €3.64 |
| January 2002 | €2.71 | €4.19 |
| December 2001 | €3 | €4.64 |
| November 2001 | €2.91 | €4.50 |
| October 2001 | €3.66 | €5.66 |
| September 2001 | €3.59 | €5.56 |
| August 2001 | €5.41 | €8.37 |
| July 2001 | €5.42 | €8.39 |
| June 2001 | €5.75 | €8.90 |
BSS.MI
Price: €11.96
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 71.74%
Payout Ratio Range:
Dividend Per Share: 0.14 EUR
Earnings Per Share: 0.46 EUR
P/E Ratio: 26.20
Exchange: MIL
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 330.2 million
Average Dividend Frequency: 1
Years Paying Dividends: 3