ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 5.220 | 5.220 | 5.000 | 5.020 | 5.020 | 8,854 |
| 2022-02-02 | 5.140 | 5.200 | 5.080 | 5.200 | 5.200 | 14,730 |
| 2022-02-01 | 5.180 | 5.220 | 5.100 | 5.160 | 5.160 | 6,258 |
| 2022-01-31 | 4.910 | 5.380 | 4.910 | 5.100 | 5.100 | 20,290 |
| 2022-01-28 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 9,924 |
| 2022-01-27 | 4.910 | 5.100 | 4.910 | 5.020 | 5.020 | 22,245 |
| 2022-01-26 | 4.890 | 5.100 | 4.890 | 5.040 | 5.040 | 15,942 |
| 2022-01-25 | 4.700 | 4.950 | 4.700 | 4.950 | 4.950 | 9,864 |
| 2022-01-24 | 5.360 | 5.360 | 4.800 | 4.800 | 4.800 | 69,782 |
| 2022-01-21 | 5.380 | 5.420 | 5.240 | 5.360 | 5.360 | 20,432 |
| 2022-01-20 | 5.380 | 5.420 | 5.280 | 5.420 | 5.420 | 48,229 |
| 2022-01-19 | 5.240 | 5.380 | 5.240 | 5.260 | 5.260 | 29,539 |
| 2022-01-18 | 5.140 | 5.360 | 5.120 | 5.240 | 5.240 | 52,916 |
| 2022-01-17 | 5.100 | 5.180 | 5.040 | 5.120 | 5.120 | 68,613 |
| 2022-01-14 | 5.000 | 5.140 | 5.000 | 5.120 | 5.120 | 80,373 |
| 2022-01-13 | 5.100 | 5.100 | 4.820 | 5.040 | 5.040 | 75,891 |
| 2022-01-12 | 5.740 | 5.900 | 5.700 | 5.700 | 5.700 | 24,110 |
| 2022-01-11 | 5.800 | 5.860 | 5.600 | 5.860 | 5.860 | 19,853 |
| 2022-01-10 | 5.940 | 5.940 | 5.820 | 5.860 | 5.860 | 17,214 |
| 2022-01-07 | 5.940 | 5.940 | 5.860 | 5.900 | 5.900 | 10,565 |
| 2022-01-06 | 5.940 | 5.940 | 5.860 | 5.920 | 5.920 | 9,349 |
| 2022-01-05 | 5.940 | 5.940 | 5.900 | 5.920 | 5.920 | 7,671 |
| 2022-01-04 | 5.940 | 5.940 | 5.880 | 5.940 | 5.940 | 9,521 |
| 2022-01-03 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 13,080 |
| 2021-12-30 | 5.880 | 5.940 | 5.820 | 5.940 | 5.940 | 25,870 |
| 2021-12-29 | 5.920 | 5.920 | 5.760 | 5.760 | 5.760 | 16,324 |
| 2021-12-28 | 5.840 | 5.940 | 5.800 | 5.940 | 5.940 | 37,005 |
| 2021-12-27 | 5.860 | 5.880 | 5.660 | 5.660 | 5.660 | 16,112 |
| 2021-12-23 | 5.780 | 5.860 | 5.620 | 5.860 | 5.860 | 31,373 |
| 2021-12-22 | 5.800 | 5.800 | 5.680 | 5.700 | 5.700 | 23,379 |
| 2021-12-21 | 5.700 | 5.880 | 5.620 | 5.880 | 5.880 | 29,788 |
| 2021-12-20 | 5.600 | 5.680 | 5.600 | 5.640 | 5.640 | 7,125 |
| 2021-12-17 | 5.320 | 5.700 | 5.260 | 5.700 | 5.700 | 45,902 |
| 2021-12-16 | 5.200 | 5.320 | 4.980 | 5.320 | 5.320 | 33,565 |
| 2021-12-15 | 5.140 | 5.220 | 5.040 | 5.220 | 5.220 | 18,119 |
| 2021-12-14 | 5.180 | 5.180 | 5.100 | 5.160 | 5.160 | 8,914 |
| 2021-12-13 | 5.160 | 5.200 | 5.120 | 5.200 | 5.200 | 8,906 |
| 2021-12-10 | 5.160 | 5.180 | 5.060 | 5.180 | 5.180 | 114,545 |
| 2021-12-09 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 8,590 |
| 2021-12-08 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 63,827 |
| 2021-12-07 | 4.990 | 5.000 | 4.910 | 5.000 | 5.000 | 72,208 |
| 2021-12-06 | 4.950 | 5.020 | 4.900 | 5.000 | 5.000 | 9,411 |
| 2021-12-03 | 5.040 | 5.060 | 4.880 | 4.880 | 4.880 | 18,224 |
| 2021-12-02 | 4.940 | 5.120 | 4.900 | 5.080 | 5.080 | 48,700 |
| 2021-12-01 | 4.890 | 5.000 | 4.580 | 5.000 | 5.000 | 22,276 |
| 2021-11-30 | 4.790 | 5.000 | 4.700 | 5.000 | 5.000 | 27,039 |
| 2021-11-29 | 4.750 | 4.940 | 4.700 | 4.780 | 4.780 | 16,234 |
| 2021-11-26 | 4.770 | 4.770 | 4.610 | 4.650 | 4.650 | 5,503 |
| 2021-11-25 | 4.840 | 4.840 | 4.760 | 4.840 | 4.840 | 3,823 |
| 2021-11-24 | 4.680 | 4.800 | 4.680 | 4.790 | 4.790 | 22,246 |
| 2021-11-23 | 4.820 | 4.820 | 4.600 | 4.650 | 4.650 | 27,519 |
| 2021-11-22 | 4.810 | 4.970 | 4.750 | 4.770 | 4.770 | 14,337 |
| 2021-11-19 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 7,551 |
| 2021-11-18 | 4.990 | 4.990 | 4.900 | 4.990 | 4.990 | 4,902 |
| 2021-11-17 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 28,822 |
| 2021-11-16 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 7,744 |
| 2021-11-15 | 4.960 | 5.060 | 4.900 | 5.060 | 5.060 | 6,734 |
| 2021-11-12 | 5.000 | 5.000 | 4.930 | 5.000 | 5.000 | 4,889 |
| 2021-11-11 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 5,803 |
| 2021-11-10 | 4.920 | 5.040 | 4.920 | 5.020 | 5.020 | 10,029 |
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.