ad pepper media International N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.100	3.120	3.100	3.120	3.120	1,500
2025-05-20	3.120	3.140	3.080	3.100	3.100	3,500
2025-05-19	3.100	3.100	3.100	3.100	3.100	1,111
2025-05-16	3.100	3.140	3.080	3.080	3.080	1,111
2025-05-15	3.020	3.140	3.020	3.140	3.140	2,764
2025-05-14	3.040	3.040	3.040	3.040	3.040	0
2025-05-13	3.060	3.080	3.040	3.040	3.040	4,692
2025-05-12	3.180	3.180	3.080	3.100	3.100	3,747
2025-05-09	3.080	3.120	3.080	3.120	3.120	2
2025-05-08	3.140	3.140	3.080	3.080	3.080	3,084
2025-05-07	3.120	3.160	3.060	3.120	3.120	1,839
2025-05-06	3.060	3.180	3.060	3.080	3.080	6,374
2025-05-05	3.040	3.100	2.960	3.040	3.040	17,249
2025-05-02	3.000	3.020	3.000	3.000	3.000	12,856
2025-04-30	3.080	3.080	2.980	3.020	3.020	8,700
2025-04-29	2.940	3.080	2.940	3.020	3.020	28,092
2025-04-28	2.740	3.000	2.740	2.900	2.900	24,750
2025-04-25	2.700	2.760	2.700	2.740	2.740	4,629
2025-04-24	2.500	2.740	2.500	2.700	2.700	40,739
2025-04-23	2.480	2.500	2.480	2.500	2.500	627
2025-04-22	2.440	2.440	2.440	2.440	2.440	0
2025-04-17	2.480	2.480	2.440	2.440	2.440	100
2025-04-16	2.460	2.460	2.460	2.460	2.460	1,000
2025-04-15	2.480	2.480	2.460	2.460	2.460	4,200
2025-04-14	2.380	2.540	2.380	2.500	2.500	2,431
2025-04-11	2.500	2.500	2.400	2.400	2.400	2,372
2025-04-10	2.480	2.520	2.400	2.480	2.480	2,439
2025-04-09	2.420	2.420	2.420	2.420	2.420	0
2025-04-08	2.380	2.560	2.380	2.560	2.560	6,735
2025-04-07	2.380	2.380	2.340	2.340	2.340	4,273
2025-04-04	2.380	2.380	2.340	2.340	2.340	3,786
2025-04-03	2.380	2.380	2.360	2.360	2.360	17,091
2025-04-02	2.500	2.500	2.500	2.500	2.500	1,580
2025-04-01	2.600	2.600	2.540	2.540	2.540	10
2025-03-31	2.620	2.620	2.560	2.560	2.560	4
2025-03-28	2.620	2.620	2.560	2.560	2.560	569
2025-03-27	2.600	2.620	2.600	2.620	2.620	46
2025-03-26	2.560	2.560	2.560	2.560	2.560	10
2025-03-25	2.580	2.620	2.540	2.540	2.540	6,583
2025-03-24	2.540	2.560	2.540	2.560	2.560	500
2025-03-21	2.560	2.560	2.560	2.560	2.560	0
2025-03-20	2.540	2.540	2.540	2.540	2.540	0
2025-03-19	2.540	2.540	2.540	2.540	2.540	0
2025-03-18	2.540	2.540	2.540	2.540	2.540	0
2025-03-17	2.480	2.560	2.480	2.560	2.560	1,609
2025-03-14	2.500	2.520	2.480	2.520	2.520	3,323
2025-03-13	2.480	2.520	2.480	2.520	2.520	3,231
2025-03-12	2.480	2.500	2.480	2.500	2.500	8,446
2025-03-11	2.520	2.520	2.460	2.480	2.480	10,745
2025-03-10	2.640	2.640	2.520	2.560	2.560	4,040
2025-03-07	2.540	2.660	2.540	2.660	2.660	9,450
2025-03-06	2.400	2.600	2.400	2.580	2.580	55,139
2025-03-05	2.540	2.540	2.460	2.460	2.460	13,552
2025-03-04	2.560	2.560	2.540	2.540	2.540	37
2025-03-03	2.540	2.540	2.540	2.540	2.540	5,000
2025-02-28	2.580	2.580	2.500	2.560	2.560	13,280
2025-02-27	2.480	2.640	2.480	2.580	2.580	24,860
2025-02-26	2.480	2.500	2.420	2.460	2.460	19,890
2025-02-25	2.400	2.500	2.400	2.500	2.500	15,715
2025-02-24	2.400	2.500	2.360	2.360	2.360	24,359

← NewerPage 7 of 22 · 1,278 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.