ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.380	2.380	2.320	2.340	2.340	6,951
2023-04-03	2.340	2.340	2.340	2.340	2.340	0
2023-03-31	2.230	2.300	2.230	2.280	2.280	620
2023-03-30	2.330	2.330	2.330	2.330	2.330	0
2023-03-29	2.350	2.350	2.350	2.350	2.350	0
2023-03-28	2.420	2.420	2.420	2.420	2.420	0
2023-03-27	2.320	2.370	2.320	2.370	2.370	1,500
2023-03-24	2.320	2.320	2.320	2.320	2.320	0
2023-03-23	2.320	2.320	2.320	2.320	2.320	0
2023-03-22	2.380	2.380	2.280	2.320	2.320	2,356
2023-03-21	2.390	2.390	2.250	2.320	2.320	5,097
2023-03-20	2.330	2.330	2.330	2.330	2.330	0
2023-03-17	2.380	2.380	2.380	2.380	2.380	0
2023-03-16	2.440	2.440	2.440	2.440	2.440	0
2023-03-15	2.400	2.400	2.300	2.330	2.330	2,609
2023-03-14	2.390	2.400	2.300	2.350	2.350	6,278
2023-03-13	2.310	2.320	2.250	2.320	2.320	10,860
2023-03-10	2.450	2.450	2.300	2.360	2.360	7,536
2023-03-09	2.400	2.500	2.400	2.470	2.470	5,626
2023-03-08	2.380	2.380	2.350	2.350	2.350	8,010
2023-03-07	2.360	2.380	2.360	2.380	2.380	300
2023-03-06	2.480	2.480	2.360	2.360	2.360	3,244
2023-03-03	2.390	2.500	2.390	2.410	2.410	4,700
2023-03-02	2.320	2.360	2.300	2.360	2.360	12,213
2023-03-01	2.410	2.410	2.410	2.410	2.410	0
2023-02-28	2.490	2.650	2.490	2.510	2.510	9,450
2023-02-27	2.510	2.510	2.450	2.450	2.450	2,015
2023-02-24	2.410	2.410	2.410	2.410	2.410	0
2023-02-23	2.410	2.450	2.390	2.450	2.450	11,126
2023-02-22	2.500	2.500	2.500	2.500	2.500	0
2023-02-21	2.500	2.660	2.410	2.450	2.450	20,979
2023-02-20	2.540	2.540	2.500	2.500	2.500	2,584
2023-02-17	2.550	2.660	2.500	2.500	2.500	7,380
2023-02-16	2.530	2.530	2.460	2.460	2.460	2,823
2023-02-15	2.510	2.600	2.500	2.600	2.600	5,243
2023-02-14	2.530	2.620	2.500	2.620	2.620	8,438
2023-02-13	2.670	2.740	2.600	2.600	2.600	11,445
2023-02-10	2.640	2.780	2.520	2.600	2.600	8,020
2023-02-09	2.360	2.660	2.360	2.600	2.600	39,767
2023-02-08	2.320	2.320	2.320	2.320	2.320	0
2023-02-07	2.300	2.300	2.270	2.270	2.270	2,200
2023-02-06	2.170	2.270	2.170	2.270	2.270	30,090
2023-02-03	2.190	2.200	2.100	2.110	2.110	17,300
2023-02-02	2.200	2.220	2.140	2.190	2.190	44,355
2023-02-01	2.200	2.240	2.150	2.150	2.150	3,000
2023-01-31	2.220	2.220	2.100	2.210	2.210	16,822
2023-01-30	2.250	2.250	2.250	2.250	2.250	0
2023-01-27	2.290	2.290	2.290	2.290	2.290	25
2023-01-26	2.220	2.260	2.220	2.260	2.260	973
2023-01-25	2.160	2.200	2.140	2.160	2.160	5,637
2023-01-24	2.130	2.130	2.100	2.100	2.100	100
2023-01-23	2.090	2.200	2.090	2.160	2.160	36,010
2023-01-20	2.100	2.130	2.010	2.070	2.070	9,244
2023-01-19	2.090	2.110	2.000	2.050	2.050	23,431
2023-01-18	2.000	2.090	2.000	2.020	2.020	7,663
2023-01-17	1.995	2.040	1.970	2.000	2.000	5,396
2023-01-16	2.090	2.090	1.960	1.960	1.960	8,210
2023-01-13	1.950	1.950	1.950	1.950	1.950	0
2023-01-12	1.995	1.995	1.950	1.950	1.950	1,000
2023-01-11	1.930	1.995	1.930	1.945	1.945	1,850

← NewerPage 16 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.