POB AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-05 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 1,580 |
| 2024-06-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 890 |
| 2024-05-31 | 3.200 | 3.200 | 3.100 | 3.160 | 3.160 | 34,534 |
| 2024-05-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-29 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 250 |
| 2024-05-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-05-27 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 338 |
| 2024-05-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-05-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-05-22 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2024-05-21 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 10,000 |
| 2024-05-20 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 526 |
| 2024-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-05-16 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 1,589 |
| 2024-05-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-05-02 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 2,000 |
| 2024-04-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-26 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 3,314 |
| 2024-04-25 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 1,025 |
| 2024-04-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-23 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 20 |
| 2024-04-22 | 4.200 | 4.200 | 3.780 | 3.780 | 3.780 | 2,128 |
| 2024-04-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-18 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 1,046 |
| 2024-04-17 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 1,000 |
| 2024-04-16 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 7 |
| 2024-04-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-04-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2024-04-11 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 1,921 |
| 2024-04-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-05 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 1,052 |
| 2024-04-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-04-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-04-02 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 750 |
| 2024-03-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-03-27 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 991 |
| 2024-03-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 225 |
| 2024-03-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-03-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-03-21 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 962 |
| 2024-03-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-03-13 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 2,155 |
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.