ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.900	1.975	1.810	1.910	1.910	15,325
2023-01-09	1.815	1.835	1.810	1.835	1.835	3,029
2023-01-06	1.895	1.895	1.895	1.895	1.895	0
2023-01-05	1.995	2.000	1.820	1.855	1.855	7,500
2023-01-04	1.900	1.925	1.900	1.925	1.925	2,150
2023-01-03	1.890	1.890	1.820	1.860	1.860	2,633
2023-01-02	1.860	1.860	1.860	1.860	1.860	0
2022-12-30	1.935	1.935	1.840	1.895	1.895	5,075
2022-12-29	1.700	1.995	1.700	1.995	1.995	29,770
2022-12-28	1.795	1.800	1.730	1.730	1.730	4,050
2022-12-27	1.700	1.760	1.700	1.725	1.725	1,848
2022-12-23	1.665	1.715	1.600	1.660	1.660	27,054
2022-12-22	1.700	1.700	1.620	1.620	1.620	9,150
2022-12-21	1.765	1.770	1.750	1.750	1.750	1,007
2022-12-20	1.745	1.745	1.735	1.735	1.735	3,212
2022-12-19	1.760	1.785	1.720	1.785	1.785	88,000
2022-12-16	1.985	1.985	1.780	1.780	1.780	54,135
2022-12-15	1.920	1.920	1.840	1.840	1.840	7,000
2022-12-14	2.040	2.040	2.020	2.020	2.020	740
2022-12-13	1.970	1.970	1.970	1.970	1.970	0
2022-12-12	1.960	1.960	1.960	1.960	1.960	0
2022-12-09	2.000	2.000	1.975	1.975	1.975	234
2022-12-08	1.960	1.960	1.960	1.960	1.960	0
2022-12-07	1.995	1.995	1.920	1.960	1.960	560
2022-12-06	2.010	2.010	1.950	1.975	1.975	1,900
2022-12-05	2.010	2.020	1.955	2.020	2.020	2,500
2022-12-02	2.040	2.040	2.030	2.030	2.030	1
2022-12-01	2.000	2.000	2.000	2.000	2.000	500
2022-11-30	2.050	2.090	2.050	2.050	2.050	3,000
2022-11-29	2.000	2.000	2.000	2.000	2.000	0
2022-11-28	2.060	2.060	1.985	2.000	2.000	1,880
2022-11-25	1.930	2.000	1.930	2.000	2.000	13,000
2022-11-24	1.900	1.900	1.850	1.855	1.855	1,600
2022-11-23	1.950	1.950	1.950	1.950	1.950	0
2022-11-22	1.950	1.950	1.950	1.950	1.950	0
2022-11-21	1.950	1.950	1.950	1.950	1.950	0
2022-11-18	2.000	2.000	1.950	1.950	1.950	200
2022-11-17	2.020	2.020	2.020	2.020	2.020	0
2022-11-16	2.090	2.090	2.030	2.030	2.030	650
2022-11-15	2.000	2.060	1.995	2.040	2.040	2,184
2022-11-14	2.070	2.070	2.040	2.040	2.040	25
2022-11-11	2.050	2.050	1.910	1.980	1.980	1,900
2022-11-10	1.980	1.980	1.980	1.980	1.980	0
2022-11-09	2.050	2.050	1.910	1.950	1.950	25,217
2022-11-08	2.200	2.200	2.080	2.080	2.080	1,590
2022-11-07	2.270	2.270	2.170	2.180	2.180	11,229
2022-11-04	2.170	2.270	2.170	2.270	2.270	2,242
2022-11-03	2.110	2.110	2.110	2.110	2.110	0
2022-11-02	2.170	2.170	2.130	2.130	2.130	250
2022-11-01	2.000	2.150	2.000	2.090	2.090	3,693
2022-10-31	2.060	2.060	2.060	2.060	2.060	0
2022-10-28	2.040	2.050	2.040	2.050	2.050	270
2022-10-27	2.120	2.120	2.070	2.070	2.070	3,270
2022-10-26	2.150	2.150	2.150	2.150	2.150	0
2022-10-25	2.150	2.150	2.150	2.150	2.150	150
2022-10-24	2.200	2.250	2.200	2.250	2.250	4,849
2022-10-21	2.330	2.330	2.240	2.240	2.240	65
2022-10-20	2.300	2.370	2.300	2.330	2.330	500
2022-10-19	2.280	2.280	2.250	2.250	2.250	141
2022-10-18	2.260	2.260	2.260	2.260	2.260	0

← NewerPage 17 of 22 · 1,279 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.