ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.420	2.440	2.420	2.440	2.440	1,131
2023-09-20	2.420	2.500	2.420	2.500	2.500	451
2023-09-19	2.340	2.340	2.340	2.340	2.340	0
2023-09-18	2.400	2.400	2.400	2.400	2.400	0
2023-09-15	2.360	2.400	2.360	2.400	2.400	654
2023-09-14	2.380	2.380	2.380	2.380	2.380	0
2023-09-13	2.300	2.400	2.300	2.400	2.400	3,436
2023-09-12	2.320	2.340	2.320	2.340	2.340	2,000
2023-09-11	2.360	2.360	2.360	2.360	2.360	0
2023-09-08	2.400	2.400	2.340	2.340	2.340	2,470
2023-09-07	2.400	2.460	2.400	2.460	2.460	3,730
2023-09-06	2.460	2.480	2.440	2.440	2.440	3,000
2023-09-05	2.440	2.440	2.440	2.440	2.440	0
2023-09-04	2.440	2.460	2.400	2.440	2.440	2,721
2023-09-01	2.420	2.480	2.420	2.480	2.480	200
2023-08-31	2.440	2.500	2.420	2.500	2.500	1,718
2023-08-30	2.500	2.500	2.500	2.500	2.500	0
2023-08-29	2.500	2.540	2.400	2.540	2.540	15,745
2023-08-28	2.540	2.540	2.540	2.540	2.540	0
2023-08-25	2.440	2.500	2.440	2.500	2.500	13
2023-08-24	2.500	2.500	2.500	2.500	2.500	0
2023-08-23	2.480	2.500	2.420	2.500	2.500	600
2023-08-22	2.540	2.540	2.540	2.540	2.540	0
2023-08-21	2.480	2.480	2.480	2.480	2.480	0
2023-08-18	2.500	2.520	2.440	2.520	2.520	500
2023-08-17	2.500	2.540	2.500	2.540	2.540	10
2023-08-16	2.560	2.560	2.560	2.560	2.560	0
2023-08-15	2.560	2.560	2.560	2.560	2.560	0
2023-08-14	2.560	2.560	2.560	2.560	2.560	0
2023-08-11	2.520	2.520	2.520	2.520	2.520	628
2023-08-10	2.460	2.500	2.460	2.480	2.480	21,262
2023-08-09	2.400	2.440	2.400	2.440	2.440	21
2023-08-08	2.440	2.440	2.440	2.440	2.440	0
2023-08-07	2.360	2.400	2.360	2.400	2.400	722
2023-08-04	2.500	2.500	2.400	2.400	2.400	3,662
2023-08-03	2.560	2.560	2.560	2.560	2.560	0
2023-08-02	2.500	2.560	2.460	2.560	2.560	13,330
2023-08-01	2.560	2.660	2.480	2.600	2.600	20,376
2023-07-31	2.500	2.560	2.400	2.560	2.560	10,242
2023-07-28	2.500	2.560	2.500	2.560	2.560	3,000
2023-07-27	2.440	2.520	2.440	2.460	2.460	16,824
2023-07-26	2.460	2.540	2.460	2.540	2.540	5,993
2023-07-25	2.520	2.520	2.520	2.520	2.520	0
2023-07-24	2.500	2.520	2.500	2.500	2.500	8,200
2023-07-21	2.400	2.460	2.400	2.460	2.460	3,196
2023-07-20	2.440	2.480	2.320	2.320	2.320	8,677
2023-07-19	2.400	2.500	2.400	2.460	2.460	1,400
2023-07-18	2.520	2.520	2.500	2.500	2.500	500
2023-07-17	2.440	2.480	2.440	2.480	2.480	2,090
2023-07-14	2.380	2.380	2.380	2.380	2.380	0
2023-07-13	2.340	2.360	2.340	2.360	2.360	2,120
2023-07-12	2.420	2.440	2.420	2.440	2.440	2,000
2023-07-11	2.440	2.480	2.440	2.480	2.480	925
2023-07-10	2.540	2.540	2.440	2.500	2.500	1,525
2023-07-07	2.400	2.480	2.400	2.460	2.460	32,200
2023-07-06	2.420	2.420	2.420	2.420	2.420	0
2023-07-05	2.460	2.460	2.460	2.460	2.460	0
2023-07-04	2.260	2.520	2.220	2.500	2.500	28,500
2023-07-03	2.360	2.360	2.260	2.300	2.300	4,954
2023-06-30	2.340	2.380	2.280	2.380	2.380	2,400

← NewerPage 14 of 22 · 1,275 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.