Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	83.360	83.360	79.620	80.560	80.560	108,546
2023-03-31	81.900	84.200	81.460	83.420	83.420	143,906
2023-03-30	76.500	81.580	76.500	81.500	81.500	219,913
2023-03-29	74.840	75.900	73.040	75.680	75.680	73,634
2023-03-28	73.980	74.820	72.740	73.900	73.900	49,070
2023-03-27	72.320	73.680	70.800	73.680	73.680	73,977
2023-03-24	74.800	75.560	70.400	70.540	70.540	169,675
2023-03-23	75.640	75.800	73.700	75.640	75.640	79,295
2023-03-22	74.980	75.800	73.500	75.280	75.280	66,685
2023-03-21	73.920	76.440	73.180	74.940	74.940	115,545
2023-03-20	72.000	73.460	69.120	72.880	72.880	74,892
2023-03-17	74.720	75.300	71.240	73.000	73.000	129,405
2023-03-16	74.000	75.600	72.140	74.360	74.360	139,733
2023-03-15	74.280	74.300	69.820	71.280	71.280	95,669
2023-03-14	69.700	74.960	69.140	74.440	74.440	142,486
2023-03-13	70.500	71.500	66.520	69.680	69.680	128,786
2023-03-10	70.100	70.540	68.600	70.000	70.000	90,629
2023-03-09	71.100	71.980	68.220	71.400	71.400	113,127
2023-03-08	70.020	72.280	70.020	71.020	71.020	106,366
2023-03-07	77.640	78.000	68.700	70.380	70.380	239,634
2023-03-06	74.660	76.580	73.040	74.660	74.660	101,655
2023-03-03	67.580	74.500	67.520	73.780	73.780	166,613
2023-03-02	65.400	67.480	64.440	67.320	67.320	60,987
2023-03-01	69.000	69.560	66.300	66.580	66.580	83,269
2023-02-28	68.460	69.360	67.480	68.600	68.600	56,327
2023-02-27	69.420	69.900	67.620	68.980	68.980	60,128
2023-02-24	70.360	70.600	69.220	69.760	69.760	109,098
2023-02-23	69.200	71.480	69.060	70.420	70.420	93,719
2023-02-22	66.960	70.800	66.220	69.540	69.540	132,848
2023-02-21	68.500	69.020	66.820	68.060	68.060	83,966
2023-02-20	67.260	68.900	66.900	68.900	68.900	50,440
2023-02-17	67.380	68.840	66.680	66.780	66.780	69,499
2023-02-16	66.480	69.700	66.480	68.840	68.840	152,047
2023-02-15	65.280	66.720	64.760	66.000	66.000	46,199
2023-02-14	65.600	67.020	64.800	65.240	65.240	121,004
2023-02-13	62.300	65.660	61.740	64.880	64.880	150,865
2023-02-10	62.700	64.900	61.360	63.180	63.180	174,152
2023-02-09	70.000	70.100	63.100	63.180	63.180	395,492
2023-02-08	72.680	75.020	71.540	71.960	71.960	127,887
2023-02-07	70.220	72.940	69.740	70.760	70.760	95,777
2023-02-06	69.860	70.900	68.120	70.440	70.440	71,554
2023-02-03	69.400	71.740	67.620	71.060	71.060	200,038
2023-02-02	66.920	72.740	66.920	71.500	71.500	255,978
2023-02-01	65.500	67.320	64.400	64.940	64.940	142,475
2023-01-31	63.040	66.480	62.800	66.000	66.000	147,007
2023-01-30	64.800	65.540	63.400	63.520	63.520	113,604
2023-01-27	64.200	65.120	62.900	65.000	65.000	98,058
2023-01-26	63.820	65.240	63.600	63.800	63.800	89,447
2023-01-25	64.300	64.300	62.360	62.900	62.900	123,248
2023-01-24	65.680	66.180	63.700	64.900	64.900	72,921
2023-01-23	65.100	67.720	64.220	65.760	65.760	148,439
2023-01-20	61.500	64.360	61.100	64.360	64.360	103,011
2023-01-19	61.380	64.040	60.980	60.980	60.980	154,489
2023-01-18	65.020	65.200	61.820	62.640	62.640	112,882
2023-01-17	63.300	65.340	63.100	64.580	64.580	89,847
2023-01-16	63.880	64.600	62.640	63.760	63.760	126,116
2023-01-13	65.800	66.600	61.980	63.220	63.220	213,199
2023-01-12	59.100	65.120	58.140	63.980	63.980	309,095
2023-01-11	56.300	60.580	55.120	57.880	57.880	261,100
2023-01-10	57.400	58.040	55.020	56.920	56.920	172,024

← NewerPage 16 of 22 · 1,274 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.