Oxurion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 0.208 | 0.210 | 0.186 | 0.188 | 1,880.00 | 42 |
| 2022-09-09 | 0.188 | 0.195 | 0.187 | 0.191 | 1,905.00 | 15 |
| 2022-09-08 | 0.197 | 0.197 | 0.189 | 0.190 | 1,900.00 | 24 |
| 2022-09-07 | 0.209 | 0.209 | 0.190 | 0.190 | 1,900.00 | 62 |
| 2022-09-06 | 0.223 | 0.228 | 0.200 | 0.214 | 2,140.00 | 23 |
| 2022-09-05 | 0.205 | 0.230 | 0.205 | 0.229 | 2,290.00 | 9 |
| 2022-09-02 | 0.218 | 0.218 | 0.205 | 0.207 | 2,070.00 | 25 |
| 2022-09-01 | 0.220 | 0.223 | 0.216 | 0.218 | 2,180.00 | 2 |
| 2022-08-31 | 0.218 | 0.225 | 0.218 | 0.223 | 2,230.00 | 13 |
| 2022-08-30 | 0.217 | 0.218 | 0.209 | 0.218 | 2,180.00 | 15 |
| 2022-08-29 | 0.201 | 0.212 | 0.201 | 0.210 | 2,100.00 | 17 |
| 2022-08-26 | 0.206 | 0.225 | 0.206 | 0.213 | 2,130.00 | 13 |
| 2022-08-25 | 0.218 | 0.223 | 0.200 | 0.215 | 2,150.00 | 62 |
| 2022-08-24 | 0.220 | 0.233 | 0.186 | 0.190 | 1,900.00 | 79 |
| 2022-08-23 | 0.230 | 0.235 | 0.196 | 0.200 | 2,000.00 | 82 |
| 2022-08-22 | 0.290 | 0.302 | 0.208 | 0.227 | 2,270.00 | 85 |
| 2022-08-19 | 0.325 | 0.325 | 0.281 | 0.290 | 2,900.00 | 23 |
| 2022-08-18 | 0.316 | 0.326 | 0.315 | 0.326 | 3,260.00 | 3 |
| 2022-08-17 | 0.312 | 0.318 | 0.312 | 0.316 | 3,160.00 | 3 |
| 2022-08-16 | 0.315 | 0.319 | 0.307 | 0.315 | 3,150.00 | 3 |
| 2022-08-15 | 0.303 | 0.317 | 0.303 | 0.315 | 3,150.00 | 3 |
| 2022-08-12 | 0.313 | 0.318 | 0.300 | 0.300 | 3,000.00 | 12 |
| 2022-08-11 | 0.320 | 0.320 | 0.311 | 0.313 | 3,130.00 | 6 |
| 2022-08-10 | 0.318 | 0.320 | 0.315 | 0.320 | 3,200.00 | 4 |
| 2022-08-09 | 0.318 | 0.318 | 0.313 | 0.314 | 3,140.00 | 2 |
| 2022-08-08 | 0.309 | 0.319 | 0.309 | 0.318 | 3,180.00 | 7 |
| 2022-08-05 | 0.315 | 0.315 | 0.305 | 0.306 | 3,060.00 | 9 |
| 2022-08-04 | 0.320 | 0.325 | 0.314 | 0.314 | 3,140.00 | 12 |
| 2022-08-03 | 0.326 | 0.327 | 0.313 | 0.317 | 3,170.00 | 9 |
| 2022-08-02 | 0.329 | 0.329 | 0.312 | 0.320 | 3,200.00 | 12 |
| 2022-08-01 | 0.316 | 0.317 | 0.308 | 0.315 | 3,150.00 | 5 |
| 2022-07-29 | 0.307 | 0.316 | 0.305 | 0.311 | 3,110.00 | 12 |
| 2022-07-28 | 0.310 | 0.318 | 0.305 | 0.305 | 3,050.00 | 8 |
| 2022-07-27 | 0.330 | 0.330 | 0.308 | 0.312 | 3,120.00 | 11 |
| 2022-07-26 | 0.331 | 0.337 | 0.321 | 0.321 | 3,210.00 | 6 |
| 2022-07-25 | 0.339 | 0.339 | 0.325 | 0.330 | 3,300.00 | 4 |
| 2022-07-22 | 0.305 | 0.348 | 0.303 | 0.335 | 3,350.00 | 41 |
| 2022-07-21 | 0.316 | 0.325 | 0.285 | 0.303 | 3,030.00 | 43 |
| 2022-07-20 | 0.376 | 0.380 | 0.310 | 0.313 | 3,130.00 | 88 |
| 2022-07-19 | 0.390 | 0.390 | 0.371 | 0.376 | 3,760.00 | 31 |
| 2022-07-18 | 0.350 | 0.409 | 0.350 | 0.390 | 3,900.00 | 43 |
| 2022-07-15 | 0.400 | 0.400 | 0.334 | 0.340 | 3,400.00 | 64 |
| 2022-07-14 | 0.410 | 0.410 | 0.379 | 0.386 | 3,860.00 | 9 |
| 2022-07-13 | 0.401 | 0.407 | 0.376 | 0.381 | 3,810.00 | 35 |
| 2022-07-12 | 0.410 | 0.410 | 0.400 | 0.400 | 4,000.00 | 5 |
| 2022-07-11 | 0.415 | 0.418 | 0.401 | 0.401 | 4,010.00 | 4 |
| 2022-07-08 | 0.402 | 0.419 | 0.402 | 0.409 | 4,090.00 | 4 |
| 2022-07-07 | 0.411 | 0.423 | 0.406 | 0.408 | 4,080.00 | 4 |
| 2022-07-06 | 0.406 | 0.416 | 0.406 | 0.410 | 4,100.00 | 3 |
| 2022-07-05 | 0.422 | 0.427 | 0.405 | 0.405 | 4,050.00 | 3 |
| 2022-07-04 | 0.420 | 0.440 | 0.420 | 0.421 | 4,210.00 | 1 |
| 2022-07-01 | 0.440 | 0.444 | 0.420 | 0.422 | 4,220.00 | 3 |
| 2022-06-30 | 0.440 | 0.446 | 0.426 | 0.446 | 4,460.00 | 5 |
| 2022-06-29 | 0.461 | 0.469 | 0.441 | 0.444 | 4,440.00 | 4 |
| 2022-06-28 | 0.459 | 0.481 | 0.459 | 0.463 | 4,630.00 | 3 |
| 2022-06-27 | 0.449 | 0.459 | 0.442 | 0.451 | 4,510.00 | 3 |
| 2022-06-24 | 0.415 | 0.440 | 0.400 | 0.440 | 4,400.00 | 35 |
| 2022-06-23 | 0.436 | 0.444 | 0.403 | 0.407 | 4,070.00 | 25 |
| 2022-06-22 | 0.450 | 0.464 | 0.430 | 0.435 | 4,350.00 | 13 |
| 2022-06-21 | 0.468 | 0.504 | 0.444 | 0.450 | 4,500.00 | 10 |
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.