ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.020	2.100	2.020	2.080	2.080	9,041
2024-03-11	1.940	1.960	1.940	1.960	1.960	2,000
2024-03-08	1.900	1.900	1.860	1.900	1.900	2,250
2024-03-07	1.960	2.020	1.950	1.970	1.970	4,606
2024-03-06	1.970	1.970	1.870	1.900	1.900	700
2024-03-05	1.970	1.970	1.940	1.940	1.940	7,000
2024-03-04	1.900	2.000	1.900	1.960	1.960	600
2024-03-01	1.940	1.990	1.870	1.870	1.870	7,842
2024-02-29	1.800	1.930	1.800	1.930	1.930	11,700
2024-02-28	2.100	2.100	1.780	1.800	1.800	52,687
2024-02-27	2.100	2.100	2.040	2.060	2.060	13,397
2024-02-26	2.240	2.240	2.140	2.180	2.180	8,870
2024-02-23	2.320	2.320	2.240	2.240	2.240	3,000
2024-02-22	2.240	2.320	2.240	2.260	2.260	1,265
2024-02-21	2.280	2.280	2.280	2.280	2.280	0
2024-02-20	2.300	2.300	2.280	2.280	2.280	2,000
2024-02-19	2.260	2.260	2.260	2.260	2.260	0
2024-02-16	2.200	2.260	2.200	2.260	2.260	120
2024-02-15	2.260	2.260	2.260	2.260	2.260	0
2024-02-14	2.260	2.260	2.260	2.260	2.260	1,811
2024-02-13	2.160	2.240	2.160	2.240	2.240	2,000
2024-02-12	2.200	2.240	2.200	2.240	2.240	2,000
2024-02-09	2.140	2.240	2.100	2.100	2.100	4,390
2024-02-08	2.260	2.260	2.260	2.260	2.260	0
2024-02-07	2.200	2.260	2.180	2.260	2.260	986
2024-02-06	2.300	2.320	2.260	2.260	2.260	2,173
2024-02-05	2.240	2.240	2.240	2.240	2.240	0
2024-02-02	2.240	2.240	2.240	2.240	2.240	0
2024-02-01	2.220	2.220	2.220	2.220	2.220	0
2024-01-31	2.180	2.300	2.180	2.260	2.260	600
2024-01-30	2.240	2.240	2.240	2.240	2.240	0
2024-01-29	2.340	2.340	2.340	2.340	2.340	0
2024-01-26	2.280	2.300	2.260	2.300	2.300	125
2024-01-25	2.340	2.340	2.280	2.300	2.300	1,017
2024-01-24	2.320	2.340	2.320	2.320	2.320	10,000
2024-01-23	2.260	2.260	2.260	2.260	2.260	0
2024-01-22	2.320	2.320	2.240	2.240	2.240	2,128
2024-01-19	2.340	2.340	2.340	2.340	2.340	0
2024-01-18	2.360	2.360	2.360	2.360	2.360	0
2024-01-17	2.360	2.360	2.360	2.360	2.360	0
2024-01-16	2.400	2.400	2.360	2.360	2.360	19,000
2024-01-15	2.400	2.400	2.400	2.400	2.400	0
2024-01-12	2.480	2.480	2.380	2.400	2.400	12,100
2024-01-11	2.380	2.420	2.360	2.400	2.400	5,651
2024-01-10	2.360	2.360	2.360	2.360	2.360	0
2024-01-09	2.360	2.360	2.360	2.360	2.360	0
2024-01-08	2.360	2.360	2.360	2.360	2.360	0
2024-01-05	2.360	2.400	2.320	2.360	2.360	10,000
2024-01-04	2.400	2.400	2.400	2.400	2.400	0
2024-01-03	2.400	2.400	2.400	2.400	2.400	0
2024-01-02	2.440	2.440	2.440	2.440	2.440	0
2023-12-29	2.440	2.440	2.440	2.440	2.440	0
2023-12-28	2.400	2.440	2.400	2.440	2.440	250
2023-12-27	2.400	2.440	2.400	2.440	2.440	250
2023-12-22	2.500	2.500	2.440	2.440	2.440	5
2023-12-21	2.400	2.500	2.400	2.460	2.460	5,460
2023-12-20	2.440	2.500	2.440	2.440	2.440	3,596
2023-12-19	2.380	2.380	2.380	2.380	2.380	0
2023-12-18	2.400	2.420	2.400	2.420	2.420	2,617
2023-12-15	2.380	2.380	2.380	2.380	2.380	0

← NewerPage 12 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.