Oxurion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	1.818	1.820	1.800	1.820	18,200.00	2
2021-12-29	1.820	1.824	1.800	1.818	18,180.00	2
2021-12-28	1.808	1.810	1.784	1.800	18,000.00	3
2021-12-27	1.840	1.840	1.798	1.798	17,980.00	3
2021-12-24	1.800	1.830	1.770	1.810	18,100.00	3
2021-12-23	1.784	1.810	1.770	1.800	18,000.00	3
2021-12-22	1.822	1.832	1.782	1.790	17,900.00	3
2021-12-21	1.806	1.836	1.806	1.836	18,360.00	2
2021-12-20	1.840	1.840	1.780	1.810	18,100.00	2
2021-12-17	1.798	1.798	1.768	1.784	17,840.00	2
2021-12-16	1.766	1.806	1.766	1.786	17,860.00	5
2021-12-15	1.900	1.900	1.790	1.798	17,980.00	7
2021-12-14	1.924	1.960	1.890	1.920	19,200.00	6
2021-12-13	1.976	1.978	1.940	1.952	19,520.00	2
2021-12-10	1.916	2.030	1.916	2.000	20,000.00	6
2021-12-09	1.870	1.918	1.852	1.918	19,180.00	4
2021-12-08	1.890	1.910	1.838	1.860	18,600.00	5
2021-12-07	1.894	1.900	1.872	1.900	19,000.00	1
2021-12-06	1.912	1.920	1.840	1.894	18,940.00	6
2021-12-03	1.998	1.998	1.920	1.920	19,200.00	2
2021-12-02	1.998	1.998	1.944	1.980	19,800.00	2
2021-12-01	1.998	1.998	1.962	1.998	19,980.00	2
2021-11-30	1.962	2.000	1.960	2.000	20,000.00	4
2021-11-29	2.000	2.045	1.964	1.978	19,780.00	3
2021-11-26	1.962	2.055	1.950	2.035	20,350.00	3
2021-11-25	2.020	2.020	1.950	2.020	20,200.00	2
2021-11-24	2.000	2.050	1.952	2.010	20,100.00	4
2021-11-23	2.070	2.080	1.950	1.982	19,820.00	6
2021-11-22	2.070	2.130	2.030	2.070	20,700.00	5
2021-11-19	2.065	2.110	2.020	2.110	21,100.00	4
2021-11-18	2.200	2.200	2.055	2.070	20,700.00	7
2021-11-17	2.210	2.230	2.150	2.150	21,500.00	4
2021-11-16	2.230	2.230	2.190	2.210	22,100.00	1
2021-11-15	2.200	2.210	2.155	2.190	21,900.00	4
2021-11-12	2.150	2.190	2.150	2.190	21,900.00	0
2021-11-11	2.250	2.250	2.150	2.150	21,500.00	5
2021-11-10	2.180	2.280	2.180	2.195	21,950.00	2
2021-11-09	2.220	2.225	2.180	2.200	22,000.00	4
2021-11-08	2.300	2.300	2.210	2.210	22,100.00	8
2021-11-05	2.235	2.320	2.235	2.300	23,000.00	5
2021-11-04	2.320	2.340	2.230	2.230	22,300.00	9
2021-11-03	2.160	2.370	2.150	2.265	22,650.00	18
2021-11-02	2.120	2.150	2.090	2.100	21,000.00	2
2021-11-01	2.140	2.140	2.075	2.120	21,200.00	4
2021-10-29	2.080	2.130	2.055	2.130	21,300.00	3
2021-10-28	2.085	2.085	2.050	2.080	20,800.00	1
2021-10-27	2.115	2.135	2.055	2.070	20,700.00	5
2021-10-26	2.210	2.230	2.115	2.115	21,150.00	2
2021-10-25	2.240	2.260	2.210	2.210	22,100.00	1
2021-10-22	2.235	2.270	2.230	2.240	22,400.00	8
2021-10-21	2.340	2.340	2.235	2.250	22,500.00	1
2021-10-20	2.320	2.320	2.180	2.270	22,700.00	15
2021-10-19	2.370	2.370	2.315	2.320	23,200.00	3
2021-10-18	2.370	2.390	2.325	2.350	23,500.00	4
2021-10-15	2.395	2.405	2.365	2.390	23,900.00	2
2021-10-14	2.400	2.410	2.390	2.400	24,000.00	1

← NewerPage 21 of 21 · 1,256 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.