Nyrstar NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.262	0.279	0.261	0.278	0.278	56,327
2021-11-15	0.263	0.280	0.261	0.261	0.261	136,491
2021-11-12	0.278	0.280	0.262	0.275	0.275	59,347
2021-11-11	0.268	0.289	0.267	0.280	0.280	54,126
2021-11-10	0.270	0.281	0.261	0.270	0.270	139,808
2021-11-09	0.253	0.261	0.253	0.261	0.261	10,590
2021-11-08	0.269	0.269	0.252	0.269	0.269	65,834
2021-11-05	0.265	0.268	0.260	0.261	0.261	61,502
2021-11-04	0.265	0.265	0.260	0.260	0.260	67,255
2021-11-03	0.268	0.268	0.255	0.266	0.266	116,223
2021-11-02	0.262	0.269	0.256	0.269	0.269	46,638
2021-11-01	0.275	0.277	0.260	0.270	0.270	129,027
2021-10-29	0.300	0.305	0.277	0.278	0.278	58,124
2021-10-28	0.307	0.310	0.271	0.300	0.300	106,210
2021-10-27	0.254	0.310	0.254	0.290	0.290	520,621
2021-10-26	0.280	0.290	0.252	0.256	0.256	351,720
2021-10-25	0.300	0.300	0.283	0.283	0.283	109,461
2021-10-22	0.300	0.310	0.300	0.303	0.303	88,410
2021-10-21	0.317	0.320	0.304	0.310	0.310	82,216
2021-10-20	0.313	0.327	0.313	0.317	0.317	32,066

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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.