ad pepper media International N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-11-21 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 8,700 |
| 2024-11-20 | 1.730 | 1.810 | 1.730 | 1.810 | 1.810 | 2,228 |
| 2024-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-11-18 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 7,508 |
| 2024-11-15 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 12,831 |
| 2024-11-14 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 3,235 |
| 2024-11-13 | 1.810 | 1.810 | 1.720 | 1.730 | 1.730 | 225 |
| 2024-11-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-11-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-11-08 | 1.800 | 1.850 | 1.760 | 1.760 | 1.760 | 18,612 |
| 2024-11-07 | 1.770 | 1.890 | 1.770 | 1.850 | 1.850 | 8,172 |
| 2024-11-06 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 10,001 |
| 2024-11-05 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 53 |
| 2024-11-04 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 10,096 |
| 2024-11-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-10-31 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 1,176 |
| 2024-10-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-10-29 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 48 |
| 2024-10-28 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 79 |
| 2024-10-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-10-24 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 7,067 |
| 2024-10-23 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 5,932 |
| 2024-10-22 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 56 |
| 2024-10-21 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 3,015 |
| 2024-10-18 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 8,386 |
| 2024-10-17 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 11,074 |
| 2024-10-16 | 1.700 | 1.780 | 1.650 | 1.780 | 1.780 | 8,788 |
| 2024-10-15 | 1.780 | 1.780 | 1.710 | 1.730 | 1.730 | 2,258 |
| 2024-10-14 | 1.740 | 1.790 | 1.710 | 1.780 | 1.780 | 22,399 |
| 2024-10-11 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 4,500 |
| 2024-10-10 | 1.670 | 1.760 | 1.670 | 1.760 | 1.760 | 3,344 |
| 2024-10-09 | 1.700 | 1.760 | 1.680 | 1.740 | 1.740 | 6,724 |
| 2024-10-08 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 2,550 |
| 2024-10-07 | 1.680 | 1.830 | 1.680 | 1.830 | 1.830 | 13,239 |
| 2024-10-04 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 10,171 |
| 2024-10-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-10-02 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 2,376 |
| 2024-10-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 787 |
| 2024-09-30 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 5,571 |
| 2024-09-27 | 1.720 | 1.810 | 1.720 | 1.750 | 1.750 | 10,323 |
| 2024-09-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-09-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-09-24 | 1.830 | 1.840 | 1.790 | 1.790 | 1.790 | 3,000 |
| 2024-09-23 | 1.780 | 1.830 | 1.750 | 1.800 | 1.800 | 3,948 |
| 2024-09-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-09-19 | 1.780 | 1.820 | 1.780 | 1.790 | 1.790 | 446 |
| 2024-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-09-16 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 809 |
| 2024-09-13 | 1.890 | 1.900 | 1.850 | 1.850 | 1.850 | 171 |
| 2024-09-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-09-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-09-10 | 1.860 | 1.880 | 1.820 | 1.820 | 1.820 | 8,001 |
| 2024-09-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-09-06 | 1.760 | 1.870 | 1.760 | 1.830 | 1.830 | 6,925 |
| 2024-09-05 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 1,195 |
| 2024-09-04 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 100 |
| 2024-09-03 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 705 |
| 2024-09-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
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.