ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.320	2.380	2.300	2.340	2.340	2,092
2023-12-13	2.460	2.460	2.380	2.380	2.380	3,056
2023-12-12	2.400	2.400	2.400	2.400	2.400	2,500
2023-12-11	2.260	2.360	2.260	2.320	2.320	202
2023-12-08	2.320	2.320	2.260	2.300	2.300	700
2023-12-07	2.340	2.340	2.340	2.340	2.340	0
2023-12-06	2.240	2.360	2.240	2.340	2.340	696
2023-12-05	2.320	2.320	2.300	2.300	2.300	2,100
2023-12-04	2.360	2.380	2.360	2.380	2.380	150
2023-12-01	2.360	2.460	2.360	2.460	2.460	228
2023-11-30	2.300	2.420	2.300	2.420	2.420	2,950
2023-11-29	2.220	2.340	2.160	2.340	2.340	11,229
2023-11-28	2.260	2.260	2.260	2.260	2.260	0
2023-11-27	2.260	2.260	2.260	2.260	2.260	0
2023-11-24	2.260	2.260	2.260	2.260	2.260	0
2023-11-23	2.220	2.240	2.200	2.240	2.240	766
2023-11-22	2.220	2.260	2.220	2.260	2.260	98
2023-11-21	2.180	2.180	2.180	2.180	2.180	0
2023-11-20	2.240	2.240	2.220	2.220	2.220	1,951
2023-11-17	2.140	2.180	2.140	2.180	2.180	1,133
2023-11-16	2.200	2.200	2.140	2.180	2.180	345
2023-11-15	2.160	2.160	2.160	2.160	2.160	0
2023-11-14	2.140	2.240	2.140	2.160	2.160	6,957
2023-11-13	2.120	2.120	2.120	2.120	2.120	2,000
2023-11-10	2.120	2.120	2.060	2.060	2.060	101
2023-11-09	2.080	2.080	2.080	2.080	2.080	0
2023-11-08	2.100	2.120	2.080	2.080	2.080	2,922
2023-11-07	2.140	2.140	2.080	2.080	2.080	10,822
2023-11-06	2.100	2.140	2.080	2.080	2.080	3,100
2023-11-03	2.100	2.160	2.060	2.160	2.160	11,808
2023-11-02	2.120	2.120	2.120	2.120	2.120	0
2023-11-01	2.160	2.160	2.160	2.160	2.160	0
2023-10-31	2.120	2.120	2.120	2.120	2.120	0
2023-10-30	2.060	2.060	2.060	2.060	2.060	0
2023-10-27	2.040	2.140	2.000	2.120	2.120	17,295
2023-10-26	2.020	2.080	1.980	2.060	2.060	12,365
2023-10-25	2.020	2.020	2.020	2.020	2.020	0
2023-10-24	2.000	2.000	1.950	1.990	1.990	5,500
2023-10-23	2.020	2.100	2.000	2.040	2.040	6,000
2023-10-20	2.100	2.100	2.080	2.080	2.080	78
2023-10-19	2.160	2.160	2.140	2.140	2.140	2,096
2023-10-18	2.240	2.240	2.240	2.240	2.240	0
2023-10-17	2.240	2.240	2.240	2.240	2.240	0
2023-10-16	2.240	2.240	2.240	2.240	2.240	940
2023-10-13	2.300	2.300	2.300	2.300	2.300	0
2023-10-12	2.280	2.320	2.280	2.320	2.320	92
2023-10-11	2.340	2.340	2.340	2.340	2.340	0
2023-10-10	2.300	2.340	2.280	2.340	2.340	108
2023-10-09	2.360	2.360	2.360	2.360	2.360	0
2023-10-06	2.300	2.300	2.280	2.300	2.300	2,100
2023-10-05	2.300	2.320	2.300	2.320	2.320	1,078
2023-10-04	2.300	2.300	2.240	2.300	2.300	4,060
2023-10-03	2.360	2.420	2.240	2.240	2.240	5,525
2023-10-02	2.300	2.400	2.300	2.400	2.400	2,868
2023-09-29	2.260	2.260	2.260	2.260	2.260	0
2023-09-28	2.200	2.240	2.180	2.240	2.240	511
2023-09-27	2.180	2.280	2.140	2.280	2.280	2,924
2023-09-26	2.340	2.340	2.160	2.280	2.280	9,826
2023-09-25	2.380	2.380	2.360	2.360	2.360	1,689
2023-09-22	2.440	2.440	2.440	2.440	2.440	0

← NewerPage 13 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.