Newtree S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2025-02-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 500 |
| 2025-02-11 | 2.640 | 2.640 | 2.400 | 2.400 | 2.400 | 495 |
| 2025-02-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 12 |
| 2025-02-05 | 2.260 | 2.260 | 2.220 | 2.220 | 2.220 | 5,174 |
| 2025-02-04 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 285 |
| 2025-02-03 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 100 |
| 2025-01-31 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 89 |
| 2025-01-30 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 90 |
| 2025-01-27 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 145 |
| 2025-01-23 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 499 |
| 2025-01-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1 |
| 2025-01-20 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 59 |
| 2024-12-09 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 100 |
| 2024-12-05 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,000 |
| 2024-11-27 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 230 |
| 2024-11-25 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 3 |
| 2024-11-14 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 3,727 |
| 2024-11-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 273 |
| 2024-11-06 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 750 |
| 2024-10-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 120 |
| 2024-10-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1 |
| 2024-10-29 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 574 |
| 2024-10-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 52 |
| 2024-10-22 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 361 |
| 2024-10-21 | 2.700 | 2.760 | 2.700 | 2.760 | 2.760 | 1,600 |
| 2024-10-16 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 200 |
| 2024-10-15 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 290 |
| 2024-10-11 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 85 |
| 2024-10-10 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 300 |
| 2024-09-30 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 752 |
| 2024-09-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 800 |
| 2024-09-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 30 |
| 2024-09-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2024-09-19 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 66 |
| 2024-09-10 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 491 |
| 2024-09-06 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 2,000 |
| 2024-09-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 |
| 2024-08-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 375 |
| 2024-08-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-08-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6,130 |
| 2024-08-02 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 17 |
| 2024-08-01 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 1,395 |
| 2024-07-26 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,800 |
| 2024-07-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 700 |
| 2024-07-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 301 |
| 2024-07-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 896 |
| 2024-07-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 99 |
| 2024-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2024-06-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2024-06-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 250 |
| 2024-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2024-06-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 79 |
| 2024-06-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,351 |
| 2024-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 850 |
| 2024-05-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 275 |
| 2024-05-30 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,482 |
| 2024-05-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2024-05-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 157 |
| 2024-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.