ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2022-07-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-07-21 | 2.280 | 2.460 | 2.280 | 2.400 | 2.400 | 6,875 |
| 2022-07-20 | 2.300 | 2.340 | 2.300 | 2.340 | 2.340 | 325 |
| 2022-07-19 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 2,285 |
| 2022-07-18 | 2.380 | 2.380 | 2.300 | 2.330 | 2.330 | 2,218 |
| 2022-07-15 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2022-07-14 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2022-07-13 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 2,000 |
| 2022-07-12 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 4 |
| 2022-07-11 | 2.300 | 2.650 | 2.300 | 2.520 | 2.520 | 11,026 |
| 2022-07-08 | 2.550 | 2.550 | 2.470 | 2.470 | 2.470 | 2,012 |
| 2022-07-07 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2022-07-06 | 2.540 | 2.550 | 2.470 | 2.510 | 2.510 | 2,678 |
| 2022-07-05 | 2.550 | 2.550 | 2.500 | 2.500 | 2.500 | 1,367 |
| 2022-07-04 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2022-07-01 | 2.590 | 2.740 | 2.590 | 2.630 | 2.630 | 5,774 |
| 2022-06-30 | 2.820 | 2.830 | 2.550 | 2.550 | 2.550 | 15,019 |
| 2022-06-29 | 2.770 | 2.930 | 2.770 | 2.930 | 2.930 | 14,632 |
| 2022-06-28 | 2.720 | 2.860 | 2.720 | 2.780 | 2.780 | 20,000 |
| 2022-06-27 | 2.720 | 2.730 | 2.690 | 2.730 | 2.730 | 553 |
| 2022-06-24 | 2.720 | 2.790 | 2.700 | 2.750 | 2.750 | 807 |
| 2022-06-23 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 2,856 |
| 2022-06-22 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 1,050 |
| 2022-06-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-06-20 | 2.760 | 2.960 | 2.760 | 2.870 | 2.870 | 128 |
| 2022-06-17 | 2.970 | 2.970 | 2.870 | 2.870 | 2.870 | 230 |
| 2022-06-16 | 2.900 | 3.000 | 2.810 | 3.000 | 3.000 | 4,851 |
| 2022-06-15 | 3.140 | 3.140 | 2.990 | 3.100 | 3.100 | 57,626 |
| 2022-06-14 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 996 |
| 2022-06-13 | 3.310 | 3.310 | 3.100 | 3.110 | 3.110 | 5,917 |
| 2022-06-10 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 10 |
| 2022-06-09 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 3 |
| 2022-06-08 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 1,030 |
| 2022-06-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-06-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-06-03 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 48 |
| 2022-06-02 | 3.440 | 3.480 | 3.370 | 3.400 | 3.400 | 912 |
| 2022-06-01 | 3.360 | 3.440 | 3.350 | 3.360 | 3.360 | 818 |
| 2022-05-31 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 2 |
| 2022-05-30 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 183 |
| 2022-05-27 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 2,075 |
| 2022-05-26 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 10 |
| 2022-05-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-05-24 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 162 |
| 2022-05-23 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 148 |
| 2022-05-20 | 3.450 | 3.520 | 3.450 | 3.510 | 3.510 | 23 |
| 2022-05-19 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 356 |
| 2022-05-18 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 9,001 |
| 2022-05-17 | 3.440 | 3.570 | 3.440 | 3.540 | 3.540 | 6,295 |
| 2022-05-16 | 3.500 | 3.520 | 3.280 | 3.520 | 3.520 | 11,251 |
| 2022-05-13 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 881 |
| 2022-05-12 | 3.530 | 3.620 | 3.490 | 3.620 | 3.620 | 8,810 |
| 2022-05-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2022-05-10 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 565 |
| 2022-05-09 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 283 |
| 2022-05-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 251 |
| 2022-05-05 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 3,000 |
| 2022-05-04 | 3.650 | 3.650 | 3.600 | 3.630 | 3.630 | 1,081 |
| 2022-05-03 | 3.580 | 3.630 | 3.580 | 3.630 | 3.630 | 3,096 |
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.