Newtree S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2023-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 650 |
| 2023-01-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 25 |
| 2023-01-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 463 |
| 2022-12-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2022-12-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 937 |
| 2022-12-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 63 |
| 2022-11-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 167 |
| 2022-11-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 141 |
| 2022-10-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 191 |
| 2022-10-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 60 |
| 2022-10-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,250 |
| 2022-09-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2022-09-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 872 |
| 2022-03-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2022-03-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 10,344 |
| 2022-03-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,050 |
| 2022-02-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,297 |
| 2022-02-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 239 |
| 2022-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 646 |
| 2022-02-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2022-02-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 50 |
| 2022-02-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 186 |
| 2022-01-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 570 |
| 2022-01-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 73 |
| 2021-12-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2021-12-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2021-12-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2021-12-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 600 |
| 2021-11-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 750 |
| 2021-11-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4 |
| 2021-11-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,000 |
| 2021-11-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 18 |
| 2021-10-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2021-10-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 96 |
← NewerPage 8 of 8 · 455 trading days
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.