ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.360 | 2.420 | 2.360 | 2.420 | 2.420 | 13,948 |
| 2025-02-20 | 2.240 | 2.360 | 2.240 | 2.340 | 2.340 | 8,680 |
| 2025-02-19 | 2.060 | 2.300 | 2.060 | 2.280 | 2.280 | 33,095 |
| 2025-02-18 | 2.020 | 2.100 | 2.020 | 2.060 | 2.060 | 62,475 |
| 2025-02-17 | 2.040 | 2.080 | 2.000 | 2.040 | 2.040 | 18,844 |
| 2025-02-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-02-13 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 6,551 |
| 2025-02-12 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 2,208 |
| 2025-02-11 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 500 |
| 2025-02-10 | 2.060 | 2.060 | 2.040 | 2.060 | 2.060 | 979 |
| 2025-02-07 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,015 |
| 2025-02-06 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 8,066 |
| 2025-02-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-02-04 | 2.020 | 2.060 | 2.000 | 2.040 | 2.040 | 14,327 |
| 2025-02-03 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 2,642 |
| 2025-01-31 | 2.020 | 2.040 | 1.980 | 1.980 | 1.980 | 22,100 |
| 2025-01-30 | 1.990 | 2.100 | 1.990 | 2.040 | 2.040 | 32,400 |
| 2025-01-29 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 1,047 |
| 2025-01-28 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 2,015 |
| 2025-01-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-01-24 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 5 |
| 2025-01-23 | 1.920 | 1.940 | 1.920 | 1.930 | 1.930 | 2,900 |
| 2025-01-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-01-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-01-20 | 1.970 | 1.970 | 1.940 | 1.950 | 1.950 | 2,956 |
| 2025-01-17 | 1.940 | 1.990 | 1.940 | 1.960 | 1.960 | 2,844 |
| 2025-01-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-01-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 500 |
| 2025-01-14 | 2.000 | 2.000 | 1.940 | 1.960 | 1.960 | 58 |
| 2025-01-13 | 1.980 | 1.980 | 1.940 | 1.960 | 1.960 | 3,001 |
| 2025-01-10 | 1.970 | 2.000 | 1.920 | 1.970 | 1.970 | 17,802 |
| 2025-01-09 | 1.940 | 2.000 | 1.940 | 1.950 | 1.950 | 7,000 |
| 2025-01-08 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 1,717 |
| 2025-01-07 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 6,673 |
| 2025-01-06 | 1.960 | 1.980 | 1.920 | 1.940 | 1.940 | 7,999 |
| 2025-01-03 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 6,644 |
| 2025-01-02 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 533 |
| 2024-12-30 | 1.930 | 1.980 | 1.920 | 1.980 | 1.980 | 32,805 |
| 2024-12-27 | 2.000 | 2.040 | 1.990 | 1.990 | 1.990 | 500 |
| 2024-12-23 | 2.040 | 2.040 | 1.960 | 1.990 | 1.990 | 1,450 |
| 2024-12-20 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,046 |
| 2024-12-19 | 1.980 | 2.080 | 1.950 | 2.060 | 2.060 | 66,070 |
| 2024-12-18 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 12 |
| 2024-12-17 | 2.020 | 2.100 | 1.980 | 2.040 | 2.040 | 28,614 |
| 2024-12-16 | 1.850 | 2.100 | 1.850 | 2.100 | 2.100 | 24,595 |
| 2024-12-13 | 1.840 | 1.900 | 1.840 | 1.840 | 1.840 | 7,117 |
| 2024-12-12 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 5,070 |
| 2024-12-11 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 2,485 |
| 2024-12-10 | 1.740 | 1.760 | 1.730 | 1.730 | 1.730 | 10,869 |
| 2024-12-09 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 13,369 |
| 2024-12-06 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 15,000 |
| 2024-12-05 | 1.670 | 1.700 | 1.650 | 1.670 | 1.670 | 19,944 |
| 2024-12-04 | 1.690 | 1.750 | 1.690 | 1.710 | 1.710 | 11,260 |
| 2024-12-03 | 1.640 | 1.690 | 1.600 | 1.690 | 1.690 | 13,465 |
| 2024-12-02 | 1.670 | 1.700 | 1.650 | 1.660 | 1.660 | 12,887 |
| 2024-11-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-11-28 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2024-11-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-25 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,000 |
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.