Redcare Pharmacy NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	51.240	57.340	51.140	57.100	57.100	198,310
2023-01-06	49.970	50.780	47.930	50.660	50.660	60,383
2023-01-05	51.400	52.220	49.260	49.840	49.840	86,450
2023-01-04	50.100	53.180	49.510	51.280	51.280	170,118
2023-01-03	45.830	49.980	45.830	49.290	49.290	169,837
2023-01-02	44.540	46.670	44.540	46.630	46.630	80,512
2022-12-30	45.000	45.890	44.110	44.110	44.110	21,309
2022-12-29	43.420	45.450	42.750	45.430	45.430	60,531
2022-12-28	43.800	44.490	43.180	43.550	43.550	55,656
2022-12-27	46.450	47.200	43.690	44.040	44.040	78,694
2022-12-23	44.700	46.400	44.210	46.080	46.080	66,729
2022-12-22	45.670	46.070	44.660	44.660	44.660	109,322
2022-12-21	44.450	48.160	44.220	45.660	45.660	172,949
2022-12-20	42.560	44.240	42.490	44.110	44.110	68,578
2022-12-19	42.100	43.700	41.620	43.190	43.190	87,784
2022-12-16	42.030	43.190	41.950	42.300	42.300	113,724
2022-12-15	44.000	44.000	42.100	42.300	42.300	150,524
2022-12-14	45.720	45.740	44.200	44.770	44.770	65,610
2022-12-13	44.890	47.920	42.990	46.190	46.190	207,425
2022-12-12	44.820	45.350	43.300	45.000	45.000	92,985
2022-12-09	45.350	46.980	44.800	45.350	45.350	164,544
2022-12-08	45.820	46.460	44.580	45.350	45.350	69,595
2022-12-07	45.420	46.860	45.390	45.710	45.710	91,497
2022-12-06	48.130	48.130	46.210	46.550	46.550	82,535
2022-12-05	48.500	49.520	47.650	48.340	48.340	97,007
2022-12-02	48.400	49.950	46.790	48.070	48.070	181,081
2022-12-01	44.520	48.580	44.520	47.920	47.920	260,359
2022-11-30	42.160	43.750	42.000	42.320	42.320	69,649
2022-11-29	42.760	42.760	41.550	42.000	42.000	109,128
2022-11-28	42.810	43.480	41.880	42.640	42.640	57,259
2022-11-25	45.800	45.840	42.770	43.230	43.230	117,246
2022-11-24	42.370	45.320	42.360	45.080	45.080	115,930
2022-11-23	42.280	42.730	41.110	42.290	42.290	89,230
2022-11-22	42.140	43.100	41.600	42.050	42.050	70,212
2022-11-21	43.820	44.230	42.110	42.350	42.350	86,165
2022-11-18	44.000	45.500	43.120	44.320	44.320	104,915
2022-11-17	45.220	45.800	43.260	43.960	43.960	138,857
2022-11-16	48.000	48.000	44.910	45.170	45.170	125,600
2022-11-15	50.920	50.920	46.830	47.580	47.580	156,775
2022-11-14	51.600	52.300	50.160	50.740	50.740	133,794
2022-11-11	46.890	52.460	46.640	52.460	52.460	274,422
2022-11-10	43.990	46.530	42.200	46.520	46.520	161,506
2022-11-09	45.650	45.650	42.930	45.020	45.020	205,227
2022-11-08	44.320	46.790	43.120	46.790	46.790	116,876
2022-11-07	40.200	44.800	39.980	44.570	44.570	200,542
2022-11-04	39.000	41.470	38.630	40.820	40.820	276,794
2022-11-03	40.620	40.620	36.510	38.190	38.190	611,900
2022-11-02	44.860	44.960	43.340	44.120	44.120	101,435
2022-11-01	42.380	46.250	41.950	45.120	45.120	204,053
2022-10-31	44.120	44.310	41.100	41.950	41.950	210,395
2022-10-28	41.870	42.140	41.310	41.530	41.530	111,053
2022-10-27	43.180	44.390	42.540	42.650	42.650	83,207
2022-10-26	42.030	44.740	41.910	43.720	43.720	186,765
2022-10-25	40.180	42.440	39.490	42.440	42.440	115,137
2022-10-24	41.010	41.290	39.330	40.110	40.110	77,564
2022-10-21	40.070	41.340	39.490	40.370	40.370	86,895
2022-10-20	39.330	40.900	38.710	40.900	40.900	134,917
2022-10-19	42.170	42.170	39.520	39.820	39.820	151,228
2022-10-18	42.310	43.430	41.720	42.330	42.330	140,277
2022-10-17	40.100	43.240	39.600	42.280	42.280	120,636

← NewerPage 17 of 22 · 1,278 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.