POB AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-06-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-06-27 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 313 |
| 2023-06-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-06-15 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 582 |
| 2023-06-14 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 1,732 |
| 2023-06-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-06-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-06-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 50 |
| 2023-06-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-06-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-06-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-06-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-06-02 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2023-06-01 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1 |
| 2023-05-31 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2023-05-30 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2023-05-29 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2023-05-26 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2023-05-25 | 8.465 | 8.485 | 8.465 | 8.485 | 8.485 | 250 |
| 2023-05-24 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-05-23 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-05-22 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-05-19 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | 0 |
| 2023-05-18 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | 0 |
| 2023-05-17 | 8.400 | 8.425 | 8.400 | 8.425 | 8.425 | 250 |
| 2023-05-16 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2023-05-15 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 0 |
| 2023-05-12 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 0 |
| 2023-05-11 | 8.240 | 8.305 | 8.240 | 8.305 | 8.305 | 587 |
| 2023-05-10 | 8.365 | 8.365 | 8.365 | 8.365 | 8.365 | 0 |
| 2023-05-09 | 8.400 | 8.400 | 8.365 | 8.365 | 8.365 | 687 |
| 2023-05-08 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-05-05 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-05-04 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-05-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-05-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-04-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-04-27 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 545 |
| 2023-04-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-04-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-04-24 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 1,154 |
| 2023-04-21 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2023-04-20 | 9.190 | 9.280 | 9.180 | 9.180 | 9.180 | 330 |
| 2023-04-19 | 9.015 | 9.015 | 9.015 | 9.015 | 9.015 | 0 |
| 2023-04-18 | 9.015 | 9.015 | 9.015 | 9.015 | 9.015 | 0 |
| 2023-04-17 | 8.840 | 9.015 | 8.840 | 9.015 | 9.015 | 68 |
| 2023-04-14 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2023-04-13 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
← NewerPage 15 of 15 · 895 trading days
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.