ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.250	2.250	2.250	2.250	2.250	0
2022-10-14	2.310	2.310	2.200	2.200	2.200	2,704
2022-10-13	2.420	2.420	2.330	2.330	2.330	1,000
2022-10-12	2.250	2.420	2.250	2.330	2.330	18,907
2022-10-11	2.050	2.250	2.050	2.230	2.230	17,204
2022-10-10	1.970	2.030	1.970	2.030	2.030	5,300
2022-10-07	1.955	1.955	1.955	1.955	1.955	0
2022-10-06	1.955	1.955	1.955	1.955	1.955	0
2022-10-05	1.685	2.040	1.685	1.960	1.960	20,626
2022-10-04	1.700	1.735	1.660	1.730	1.730	5,790
2022-10-03	1.550	1.550	1.550	1.550	1.550	0
2022-09-30	1.590	1.590	1.500	1.525	1.525	1,453
2022-09-29	1.550	1.560	1.525	1.560	1.560	216
2022-09-28	1.605	1.605	1.525	1.575	1.575	7,860
2022-09-27	1.650	1.650	1.650	1.650	1.650	0
2022-09-26	1.660	1.660	1.595	1.600	1.600	2,934
2022-09-23	1.710	1.710	1.650	1.650	1.650	2,521
2022-09-22	1.750	1.750	1.750	1.750	1.750	0
2022-09-21	1.735	1.735	1.735	1.735	1.735	10
2022-09-20	1.815	1.815	1.785	1.785	1.785	133
2022-09-19	1.760	1.785	1.760	1.785	1.785	100
2022-09-16	1.820	1.825	1.780	1.785	1.785	29,940
2022-09-15	1.830	1.965	1.730	1.965	1.965	37,350
2022-09-14	1.900	1.900	1.855	1.885	1.885	1,120
2022-09-13	2.050	2.050	1.945	1.950	1.950	1,500
2022-09-12	1.965	2.010	1.965	2.010	2.010	1,900
2022-09-09	2.010	2.010	2.010	2.010	2.010	0
2022-09-08	2.040	2.050	2.000	2.010	2.010	5,430
2022-09-07	2.040	2.040	1.970	1.970	1.970	10,616
2022-09-06	2.050	2.100	2.040	2.060	2.060	9,532
2022-09-05	2.050	2.110	2.050	2.110	2.110	5,501
2022-09-02	2.040	2.110	2.020	2.110	2.110	1,794
2022-09-01	2.040	2.040	2.020	2.030	2.030	31,556
2022-08-31	2.150	2.150	2.040	2.110	2.110	400
2022-08-30	2.020	2.110	2.020	2.110	2.110	2,200
2022-08-29	2.360	2.360	2.090	2.090	2.090	14,800
2022-08-26	2.360	2.360	2.360	2.360	2.360	0
2022-08-25	2.360	2.360	2.360	2.360	2.360	0
2022-08-24	2.350	2.350	2.350	2.350	2.350	0
2022-08-23	2.370	2.370	2.370	2.370	2.370	0
2022-08-22	2.360	2.360	2.360	2.360	2.360	0
2022-08-19	2.440	2.440	2.380	2.380	2.380	11
2022-08-18	2.440	2.440	2.380	2.380	2.380	80
2022-08-17	2.440	2.440	2.370	2.370	2.370	100
2022-08-16	2.410	2.440	2.390	2.390	2.390	2,751
2022-08-15	2.410	2.410	2.390	2.390	2.390	49
2022-08-12	2.440	2.440	2.410	2.410	2.410	75
2022-08-11	2.440	2.440	2.420	2.420	2.420	100
2022-08-10	2.490	2.490	2.450	2.450	2.450	55
2022-08-09	2.490	2.490	2.440	2.440	2.440	5,633
2022-08-08	2.390	2.390	2.390	2.390	2.390	0
2022-08-05	2.440	2.440	2.340	2.370	2.370	840
2022-08-04	2.420	2.450	2.420	2.450	2.450	8,050
2022-08-03	2.410	2.490	2.400	2.490	2.490	15,050
2022-08-02	2.490	2.490	2.490	2.490	2.490	50
2022-08-01	2.420	2.490	2.350	2.490	2.490	166
2022-07-29	2.400	2.460	2.350	2.460	2.460	150
2022-07-28	2.410	2.410	2.410	2.410	2.410	0
2022-07-27	2.420	2.420	2.410	2.410	2.410	2,000
2022-07-26	2.430	2.440	2.410	2.430	2.430	1,933

← NewerPage 18 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.