Oxurion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.440	0.481	0.440	0.460	4,600.00	29
2022-06-17	0.440	0.460	0.410	0.439	4,390.00	32
2022-06-16	0.470	0.490	0.435	0.435	4,350.00	30
2022-06-15	0.528	0.528	0.478	0.478	4,780.00	28
2022-06-14	0.630	0.648	0.490	0.492	4,920.00	41
2022-06-13	0.662	0.678	0.600	0.608	6,080.00	9
2022-06-10	0.730	0.760	0.642	0.660	6,600.00	29
2022-06-09	0.690	0.752	0.690	0.712	7,120.00	31
2022-06-08	0.610	0.690	0.600	0.670	6,700.00	27
2022-06-07	0.610	0.610	0.572	0.582	5,820.00	5
2022-06-06	0.674	0.674	0.568	0.590	5,900.00	21
2022-06-03	0.670	0.776	0.634	0.640	6,400.00	70
2022-06-02	0.550	0.640	0.500	0.630	6,300.00	54
2022-06-01	0.400	0.479	0.399	0.463	4,630.00	50
2022-05-31	0.416	0.420	0.389	0.389	3,890.00	17
2022-05-30	0.443	0.443	0.415	0.415	4,150.00	11
2022-05-27	0.440	0.457	0.416	0.428	4,280.00	14
2022-05-26	0.485	0.485	0.420	0.435	4,350.00	13
2022-05-25	0.510	0.516	0.460	0.472	4,720.00	24
2022-05-24	0.590	0.590	0.500	0.500	5,000.00	30
2022-05-23	0.610	0.610	0.570	0.578	5,780.00	7
2022-05-20	0.612	0.640	0.610	0.610	6,100.00	3
2022-05-19	0.630	0.630	0.602	0.602	6,020.00	2
2022-05-18	0.638	0.670	0.622	0.638	6,380.00	6
2022-05-17	0.634	0.638	0.622	0.638	6,380.00	1
2022-05-16	0.600	0.638	0.600	0.634	6,340.00	12
2022-05-13	0.570	0.600	0.558	0.592	5,920.00	9
2022-05-12	0.574	0.574	0.528	0.550	5,500.00	9
2022-05-11	0.570	0.590	0.550	0.580	5,800.00	11
2022-05-10	0.602	0.602	0.552	0.580	5,800.00	15
2022-05-09	0.700	0.750	0.520	0.600	6,000.00	79
2022-05-06	1.010	1.020	0.980	1.005	10,050.00	4
2022-05-05	0.990	1.020	0.990	1.000	10,000.00	4
2022-05-04	1.085	1.085	0.984	0.986	9,860.00	8
2022-05-03	1.010	1.040	0.994	1.005	10,050.00	5
2022-05-02	1.015	1.035	1.000	1.020	10,200.00	9
2022-04-29	1.050	1.050	0.998	1.010	10,100.00	11
2022-04-28	1.035	1.050	1.010	1.020	10,200.00	12
2022-04-27	1.085	1.090	1.015	1.030	10,300.00	12
2022-04-26	1.160	1.160	1.090	1.090	10,900.00	18
2022-04-25	1.200	1.200	1.120	1.130	11,300.00	7
2022-04-22	1.210	1.210	1.170	1.180	11,800.00	3
2022-04-21	1.210	1.230	1.170	1.170	11,700.00	2
2022-04-20	1.195	1.225	1.170	1.180	11,800.00	4
2022-04-19	1.180	1.180	1.170	1.180	11,800.00	4
2022-04-14	1.225	1.240	1.170	1.180	11,800.00	17
2022-04-13	1.325	1.325	1.205	1.245	12,450.00	7
2022-04-12	1.350	1.350	1.275	1.290	12,900.00	16
2022-04-11	1.430	1.430	1.315	1.320	13,200.00	6
2022-04-08	1.455	1.455	1.370	1.370	13,700.00	6
2022-04-07	1.460	1.475	1.420	1.445	14,450.00	2
2022-04-06	1.490	1.490	1.470	1.490	14,900.00	1
2022-04-05	1.490	1.500	1.465	1.500	15,000.00	1
2022-04-04	1.500	1.500	1.485	1.495	14,950.00	1
2022-04-01	1.545	1.545	1.480	1.500	15,000.00	2
2022-03-31	1.526	1.540	1.520	1.532	15,320.00	2
2022-03-30	1.530	1.540	1.528	1.540	15,400.00	4
2022-03-29	1.540	1.540	1.520	1.528	15,280.00	1
2022-03-28	1.478	1.550	1.478	1.534	15,340.00	4
2022-03-25	1.394	1.468	1.394	1.460	14,600.00	3

← NewerPage 19 of 21 · 1,256 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.