ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.930 | 1.930 | 1.880 | 1.880 | 1.880 | 700 |
| 2024-08-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-08-28 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 3,520 |
| 2024-08-27 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 3,187 |
| 2024-08-26 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 3,107 |
| 2024-08-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-21 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 2,267 |
| 2024-08-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-08-19 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 10 |
| 2024-08-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-08-15 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 50 |
| 2024-08-14 | 2.000 | 2.000 | 1.890 | 1.890 | 1.890 | 4,735 |
| 2024-08-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-08-12 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 100 |
| 2024-08-09 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 5 |
| 2024-08-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-08-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2024-08-06 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-08-05 | 1.980 | 1.980 | 1.820 | 1.860 | 1.860 | 2,615 |
| 2024-08-02 | 1.950 | 2.040 | 1.950 | 2.040 | 2.040 | 1,000 |
| 2024-08-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 660 |
| 2024-07-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-07-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-07-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 141 |
| 2024-07-24 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 100 |
| 2024-07-23 | 1.880 | 2.000 | 1.870 | 2.000 | 2.000 | 8,594 |
| 2024-07-22 | 1.960 | 1.970 | 1.930 | 1.930 | 1.930 | 5,348 |
| 2024-07-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-07-18 | 1.980 | 2.000 | 1.960 | 2.000 | 2.000 | 2,565 |
| 2024-07-17 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 5,842 |
| 2024-07-16 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 2,351 |
| 2024-07-15 | 2.040 | 2.100 | 2.000 | 2.040 | 2.040 | 17,049 |
| 2024-07-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-11 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 2,351 |
| 2024-07-10 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 777 |
| 2024-07-09 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 76 |
| 2024-07-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-07-04 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 258 |
| 2024-07-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-07-02 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 8 |
| 2024-07-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-28 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 5,029 |
| 2024-06-27 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-25 | 2.080 | 2.100 | 2.020 | 2.060 | 2.060 | 13,469 |
| 2024-06-24 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 3,590 |
| 2024-06-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-18 | 2.080 | 2.140 | 2.060 | 2.060 | 2.060 | 2,236 |
| 2024-06-17 | 2.020 | 2.140 | 2.020 | 2.140 | 2.140 | 11,336 |
| 2024-06-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-06-12 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 4,000 |
| 2024-06-11 | 2.140 | 2.140 | 2.080 | 2.080 | 2.080 | 850 |
| 2024-06-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
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.