Oxurion NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.013	0.013	0.013	0.013	126.00	278
2023-02-27	0.013	0.013	0.012	0.013	128.00	316
2023-02-24	0.012	0.014	0.012	0.013	130.00	900
2023-02-23	0.012	0.013	0.012	0.012	120.00	329
2023-02-22	0.013	0.013	0.012	0.012	120.00	449
2023-02-21	0.013	0.013	0.012	0.013	126.00	316
2023-02-20	0.013	0.013	0.012	0.013	126.00	314
2023-02-17	0.012	0.013	0.012	0.013	126.00	361
2023-02-16	0.013	0.014	0.011	0.012	124.00	5,628
2023-02-15	0.014	0.015	0.013	0.013	132.00	845
2023-02-14	0.014	0.015	0.013	0.014	138.00	916
2023-02-13	0.016	0.017	0.012	0.014	140.00	5,196
2023-02-10	0.016	0.016	0.015	0.016	162.00	315
2023-02-09	0.018	0.019	0.014	0.016	156.00	3,148
2023-02-08	0.014	0.019	0.014	0.018	178.00	1,594
2023-02-07	0.016	0.016	0.014	0.014	140.00	1,959
2023-02-06	0.017	0.018	0.015	0.016	156.00	2,970
2023-02-03	0.018	0.018	0.016	0.017	168.00	1,267
2023-02-02	0.020	0.020	0.017	0.018	182.00	1,194
2023-02-01	0.020	0.021	0.018	0.018	184.00	1,026
2023-01-31	0.020	0.022	0.018	0.020	200.00	1,469
2023-01-30	0.021	0.022	0.019	0.020	198.00	1,499
2023-01-27	0.021	0.022	0.020	0.021	214.00	1,765
2023-01-26	0.024	0.024	0.020	0.022	222.00	2,237
2023-01-25	0.028	0.030	0.020	0.023	234.00	2,671
2023-01-24	0.029	0.030	0.026	0.027	272.00	1,285
2023-01-23	0.024	0.028	0.024	0.028	280.00	1,499
2023-01-20	0.023	0.025	0.023	0.024	240.00	376
2023-01-19	0.024	0.024	0.023	0.023	232.00	203
2023-01-18	0.023	0.025	0.023	0.023	230.00	625
2023-01-17	0.023	0.024	0.023	0.023	228.00	200
2023-01-16	0.025	0.026	0.022	0.023	228.00	825
2023-01-13	0.022	0.025	0.022	0.023	234.00	813
2023-01-12	0.026	0.026	0.021	0.022	224.00	1,144
2023-01-11	0.030	0.030	0.024	0.025	248.00	1,760
2023-01-10	0.031	0.032	0.026	0.028	282.00	1,529
2023-01-09	0.027	0.034	0.025	0.031	308.00	2,894
2023-01-06	0.037	0.038	0.023	0.027	270.00	6,969
2023-01-05	0.030	0.042	0.030	0.035	352.00	8,447
2023-01-04	0.022	0.028	0.022	0.028	280.00	3,481
2023-01-03	0.020	0.023	0.020	0.022	216.00	1,087
2023-01-02	0.020	0.022	0.019	0.020	202.00	1,235
2022-12-30	0.022	0.025	0.018	0.019	190.00	5,117
2022-12-29	0.017	0.024	0.017	0.021	208.00	7,650
2022-12-28	0.014	0.016	0.014	0.016	160.00	1,767
2022-12-27	0.014	0.014	0.014	0.014	140.00	299
2022-12-23	0.014	0.014	0.013	0.014	138.00	771
2022-12-22	0.014	0.015	0.013	0.014	136.00	769
2022-12-21	0.014	0.017	0.014	0.014	142.00	2,832
2022-12-20	0.014	0.015	0.013	0.014	142.00	1,555
2022-12-19	0.012	0.014	0.012	0.014	140.00	1,777
2022-12-16	0.012	0.012	0.011	0.012	118.00	1,734
2022-12-15	0.012	0.013	0.010	0.011	114.00	6,238
2022-12-14	0.013	0.017	0.011	0.012	122.00	7,495
2022-12-13	0.015	0.015	0.012	0.013	130.00	2,747
2022-12-12	0.017	0.018	0.014	0.014	142.00	2,275
2022-12-09	0.017	0.018	0.017	0.017	172.00	410
2022-12-08	0.018	0.018	0.015	0.017	168.00	1,358
2022-12-07	0.018	0.018	0.016	0.018	178.00	801
2022-12-06	0.023	0.024	0.015	0.017	172.00	5,253

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.