ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.630 | 3.630 | 3.520 | 3.630 | 3.630 | 324 |
| 2022-04-29 | 3.530 | 3.630 | 3.530 | 3.630 | 3.630 | 687 |
| 2022-04-28 | 3.640 | 3.640 | 3.550 | 3.630 | 3.630 | 1,423 |
| 2022-04-27 | 3.640 | 3.650 | 3.500 | 3.580 | 3.580 | 6,261 |
| 2022-04-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 70 |
| 2022-04-25 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 2,455 |
| 2022-04-22 | 3.800 | 3.800 | 3.500 | 3.610 | 3.610 | 21,943 |
| 2022-04-21 | 3.860 | 3.890 | 3.810 | 3.830 | 3.830 | 3,759 |
| 2022-04-20 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 10,048 |
| 2022-04-19 | 3.830 | 3.850 | 3.830 | 3.830 | 3.830 | 10,000 |
| 2022-04-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 180 |
| 2022-04-13 | 3.860 | 3.860 | 3.810 | 3.830 | 3.830 | 720 |
| 2022-04-12 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 100 |
| 2022-04-11 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 47 |
| 2022-04-08 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 900 |
| 2022-04-07 | 3.900 | 3.900 | 3.750 | 3.840 | 3.840 | 8,226 |
| 2022-04-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-04-05 | 3.910 | 4.060 | 3.900 | 4.060 | 4.060 | 3,293 |
| 2022-04-04 | 3.850 | 3.940 | 3.840 | 3.940 | 3.940 | 12,586 |
| 2022-04-01 | 3.850 | 3.850 | 3.700 | 3.730 | 3.730 | 5,719 |
| 2022-03-31 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 600 |
| 2022-03-30 | 3.800 | 3.900 | 3.740 | 3.850 | 3.850 | 4,251 |
| 2022-03-29 | 3.800 | 3.950 | 3.740 | 3.800 | 3.800 | 6,552 |
| 2022-03-28 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 680 |
| 2022-03-25 | 3.930 | 3.950 | 3.840 | 3.950 | 3.950 | 2,873 |
| 2022-03-24 | 4.000 | 4.000 | 3.930 | 3.970 | 3.970 | 3,847 |
| 2022-03-23 | 3.990 | 4.000 | 3.970 | 3.970 | 3.970 | 4,548 |
| 2022-03-22 | 3.930 | 3.980 | 3.930 | 3.930 | 3.930 | 2,288 |
| 2022-03-21 | 3.900 | 3.970 | 3.900 | 3.970 | 3.970 | 2,410 |
| 2022-03-18 | 3.900 | 3.930 | 3.890 | 3.930 | 3.930 | 1,404 |
| 2022-03-17 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 1,137 |
| 2022-03-16 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 400 |
| 2022-03-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-03-14 | 3.800 | 3.940 | 3.800 | 3.870 | 3.870 | 4,720 |
| 2022-03-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 914 |
| 2022-03-10 | 3.790 | 3.820 | 3.710 | 3.710 | 3.710 | 3,260 |
| 2022-03-09 | 3.690 | 3.990 | 3.600 | 3.840 | 3.840 | 3,118 |
| 2022-03-08 | 4.030 | 4.030 | 3.800 | 3.900 | 3.900 | 800 |
| 2022-03-07 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 7,065 |
| 2022-03-04 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 1,700 |
| 2022-03-03 | 4.130 | 4.170 | 4.000 | 4.080 | 4.080 | 18,239 |
| 2022-03-02 | 4.190 | 4.230 | 4.190 | 4.210 | 4.210 | 54 |
| 2022-03-01 | 4.240 | 4.240 | 4.030 | 4.180 | 4.180 | 7,844 |
| 2022-02-28 | 3.980 | 4.390 | 3.760 | 4.320 | 4.320 | 30,744 |
| 2022-02-25 | 4.240 | 4.250 | 4.200 | 4.200 | 4.200 | 4,274 |
| 2022-02-24 | 4.100 | 4.300 | 3.900 | 4.060 | 4.060 | 10,965 |
| 2022-02-23 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 3,971 |
| 2022-02-22 | 4.510 | 4.600 | 4.390 | 4.600 | 4.600 | 13,833 |
| 2022-02-21 | 4.860 | 4.860 | 4.550 | 4.680 | 4.680 | 10,339 |
| 2022-02-18 | 4.880 | 4.880 | 4.740 | 4.820 | 4.820 | 6,195 |
| 2022-02-17 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 4,637 |
| 2022-02-16 | 4.890 | 4.890 | 4.700 | 4.860 | 4.860 | 14,394 |
| 2022-02-15 | 4.880 | 4.880 | 4.760 | 4.820 | 4.820 | 7,529 |
| 2022-02-14 | 4.860 | 4.900 | 4.750 | 4.750 | 4.750 | 9,355 |
| 2022-02-11 | 5.000 | 5.060 | 5.000 | 5.040 | 5.040 | 7,950 |
| 2022-02-10 | 5.200 | 5.200 | 5.040 | 5.120 | 5.120 | 11,033 |
| 2022-02-09 | 5.100 | 5.140 | 5.100 | 5.100 | 5.100 | 8,311 |
| 2022-02-08 | 5.100 | 5.200 | 5.080 | 5.140 | 5.140 | 8,808 |
| 2022-02-07 | 5.020 | 5.180 | 5.020 | 5.080 | 5.080 | 8,236 |
| 2022-02-04 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 12,373 |
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.