ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.340	2.380	2.280	2.380	2.380	2,400
2023-06-29	2.360	2.360	2.360	2.360	2.360	100
2023-06-28	2.320	2.380	2.320	2.380	2.380	1,612
2023-06-27	2.400	2.400	2.360	2.360	2.360	325
2023-06-26	2.380	2.380	2.380	2.380	2.380	0
2023-06-23	2.380	2.380	2.380	2.380	2.380	99
2023-06-22	2.340	2.420	2.280	2.380	2.380	1,517
2023-06-21	2.380	2.380	2.380	2.380	2.380	0
2023-06-20	2.400	2.400	2.400	2.400	2.400	0
2023-06-19	2.420	2.420	2.340	2.340	2.340	2,678
2023-06-16	2.360	2.400	2.320	2.400	2.400	224
2023-06-15	2.420	2.420	2.400	2.400	2.400	1,000
2023-06-14	2.400	2.460	2.340	2.340	2.340	4,071
2023-06-13	2.380	2.400	2.380	2.400	2.400	977
2023-06-12	2.380	2.380	2.380	2.380	2.380	309
2023-06-09	2.260	2.360	2.260	2.300	2.300	3,370
2023-06-08	2.220	2.300	2.220	2.260	2.260	2,572
2023-06-07	2.100	2.220	2.100	2.200	2.200	3,030
2023-06-06	2.160	2.160	2.140	2.140	2.140	195
2023-06-05	2.220	2.220	2.220	2.220	2.220	0
2023-06-02	2.220	2.220	2.220	2.220	2.220	0
2023-06-01	2.260	2.280	2.200	2.260	2.260	5,757
2023-05-31	2.180	2.180	2.180	2.180	2.180	0
2023-05-30	2.240	2.240	2.180	2.180	2.180	2,795
2023-05-29	2.160	2.180	2.100	2.180	2.180	95
2023-05-26	2.200	2.200	2.200	2.200	2.200	0
2023-05-25	2.200	2.200	2.120	2.200	2.200	2,095
2023-05-24	2.200	2.240	2.200	2.240	2.240	95
2023-05-23	2.240	2.240	2.240	2.240	2.240	0
2023-05-22	2.200	2.240	2.200	2.240	2.240	3,095
2023-05-19	2.200	2.220	2.200	2.220	2.220	1,997
2023-05-18	2.160	2.160	2.140	2.140	2.140	2,298
2023-05-17	2.160	2.160	2.160	2.160	2.160	0
2023-05-16	2.080	2.140	2.080	2.140	2.140	2,582
2023-05-15	2.060	2.120	2.060	2.120	2.120	149
2023-05-12	2.100	2.100	2.100	2.100	2.100	0
2023-05-11	2.140	2.140	2.100	2.100	2.100	100
2023-05-10	2.180	2.180	2.040	2.040	2.040	4,298
2023-05-09	2.180	2.200	2.180	2.200	2.200	6,500
2023-05-08	2.180	2.220	2.160	2.220	2.220	1,000
2023-05-05	2.200	2.240	2.200	2.240	2.240	2,662
2023-05-04	2.240	2.240	2.240	2.240	2.240	0
2023-05-03	2.240	2.240	2.220	2.220	2.220	30
2023-05-02	2.040	2.140	2.040	2.140	2.140	3,000
2023-04-28	2.020	2.060	2.020	2.060	2.060	1,736
2023-04-27	1.990	1.990	1.990	1.990	1.990	0
2023-04-26	1.940	1.940	1.940	1.940	1.940	0
2023-04-25	1.970	2.000	1.920	1.950	1.950	5,987
2023-04-24	2.040	2.040	2.020	2.020	2.020	1,068
2023-04-21	2.240	2.240	1.990	2.020	2.020	19,028
2023-04-20	2.540	2.540	2.420	2.420	2.420	4,003
2023-04-19	2.460	2.520	2.400	2.480	2.480	14,200
2023-04-18	2.380	2.480	2.380	2.420	2.420	7,424
2023-04-17	2.420	2.480	2.420	2.460	2.460	8,435
2023-04-14	2.340	2.400	2.340	2.400	2.400	25
2023-04-13	2.440	2.440	2.440	2.440	2.440	0
2023-04-12	2.420	2.420	2.380	2.380	2.380	978
2023-04-11	2.440	2.460	2.400	2.400	2.400	1,414
2023-04-06	2.380	2.400	2.380	2.400	2.400	1,750
2023-04-05	2.400	2.460	2.400	2.440	2.440	8,400

← NewerPage 15 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.