ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.160	2.160	2.060	2.080	2.080	9,000
2024-06-06	2.080	2.140	2.080	2.140	2.140	1,791
2024-06-05	2.120	2.120	2.120	2.120	2.120	0
2024-06-04	2.120	2.120	2.120	2.120	2.120	0
2024-06-03	2.120	2.120	2.100	2.100	2.100	550
2024-05-31	2.020	2.120	2.020	2.120	2.120	2,500
2024-05-30	2.100	2.160	2.100	2.100	2.100	1,098
2024-05-29	2.060	2.060	2.060	2.060	2.060	0
2024-05-28	2.100	2.120	2.100	2.120	2.120	100
2024-05-27	2.060	2.160	2.060	2.140	2.140	2,750
2024-05-24	2.100	2.100	2.100	2.100	2.100	0
2024-05-23	2.080	2.180	2.080	2.120	2.120	877
2024-05-22	2.120	2.120	2.120	2.120	2.120	0
2024-05-21	2.140	2.140	2.140	2.140	2.140	0
2024-05-20	2.120	2.120	2.120	2.120	2.120	0
2024-05-17	2.120	2.120	2.120	2.120	2.120	0
2024-05-16	2.100	2.120	2.100	2.120	2.120	916
2024-05-15	2.140	2.140	2.140	2.140	2.140	0
2024-05-14	2.100	2.140	2.100	2.140	2.140	555
2024-05-13	2.140	2.140	2.140	2.140	2.140	0
2024-05-10	2.140	2.140	2.140	2.140	2.140	0
2024-05-09	2.140	2.140	2.140	2.140	2.140	0
2024-05-08	2.140	2.140	2.140	2.140	2.140	0
2024-05-07	2.100	2.200	2.100	2.140	2.140	6,150
2024-05-06	2.160	2.160	2.160	2.160	2.160	0
2024-05-03	2.140	2.140	2.140	2.140	2.140	0
2024-05-02	2.160	2.160	2.160	2.160	2.160	0
2024-04-30	2.200	2.200	2.140	2.140	2.140	6,000
2024-04-29	2.160	2.160	2.160	2.160	2.160	0
2024-04-26	2.200	2.200	2.160	2.160	2.160	105
2024-04-25	2.180	2.180	2.180	2.180	2.180	0
2024-04-24	2.200	2.200	2.180	2.180	2.180	2,000
2024-04-23	2.240	2.300	2.240	2.260	2.260	9,275
2024-04-22	2.200	2.220	2.200	2.220	2.220	3,200
2024-04-19	2.200	2.200	2.180	2.180	2.180	2,000
2024-04-18	2.260	2.260	2.160	2.180	2.180	3,392
2024-04-17	2.260	2.260	2.220	2.240	2.240	9,476
2024-04-16	2.220	2.240	2.200	2.240	2.240	13,100
2024-04-15	2.200	2.200	2.200	2.200	2.200	0
2024-04-12	2.200	2.200	2.200	2.200	2.200	474
2024-04-11	2.240	2.240	2.220	2.240	2.240	7,000
2024-04-10	2.200	2.240	2.200	2.240	2.240	1,000
2024-04-09	2.200	2.260	2.200	2.240	2.240	3,868
2024-04-08	2.200	2.200	2.180	2.180	2.180	132
2024-04-05	2.200	2.260	2.180	2.260	2.260	59,974
2024-04-04	2.120	2.200	2.120	2.180	2.180	14,100
2024-04-03	2.100	2.100	2.100	2.100	2.100	0
2024-04-02	2.120	2.120	2.100	2.100	2.100	1,409
2024-03-28	2.100	2.140	2.100	2.140	2.140	4,000
2024-03-27	2.040	2.080	2.020	2.080	2.080	4,728
2024-03-26	2.000	2.060	1.980	2.020	2.020	17,000
2024-03-25	2.020	2.060	2.020	2.060	2.060	2,203
2024-03-22	2.000	2.020	2.000	2.020	2.020	2,000
2024-03-21	2.060	2.080	2.060	2.060	2.060	4,015
2024-03-20	2.000	2.000	2.000	2.000	2.000	0
2024-03-19	1.940	1.960	1.940	1.960	1.960	480
2024-03-18	2.080	2.080	2.040	2.040	2.040	348
2024-03-15	2.040	2.040	2.020	2.020	2.020	100
2024-03-14	1.980	1.980	1.980	1.980	1.980	0
2024-03-13	2.060	2.060	1.870	1.940	1.940	1,767

← NewerPage 11 of 22 · 1,278 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.