Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.391	0.397	0.390	0.390	0.390	38,542
2024-06-11	0.393	0.400	0.391	0.391	0.391	63,694
2024-06-10	0.397	0.409	0.391	0.393	0.393	119,284
2024-06-07	0.390	0.397	0.390	0.391	0.391	30,910
2024-06-06	0.392	0.397	0.390	0.390	0.390	41,905
2024-06-05	0.391	0.397	0.391	0.392	0.392	7,850
2024-06-04	0.400	0.400	0.390	0.392	0.392	111,364
2024-06-03	0.406	0.406	0.390	0.390	0.390	68,727
2024-05-31	0.405	0.411	0.394	0.400	0.400	123,795
2024-05-30	0.393	0.403	0.393	0.403	0.403	42,448
2024-05-29	0.393	0.403	0.393	0.393	0.393	31,116
2024-05-28	0.401	0.403	0.390	0.400	0.400	85,855
2024-05-27	0.397	0.406	0.388	0.398	0.398	70,351
2024-05-24	0.398	0.398	0.386	0.396	0.396	108,058
2024-05-23	0.399	0.403	0.381	0.390	0.390	135,799
2024-05-22	0.401	0.406	0.380	0.395	0.395	337,895
2024-05-21	0.406	0.422	0.395	0.404	0.404	323,167
2024-05-20	0.424	0.424	0.400	0.406	0.406	323,032
2024-05-17	0.405	0.429	0.404	0.414	0.414	190,335
2024-05-16	0.406	0.423	0.406	0.411	0.411	195,646
2024-05-15	0.426	0.426	0.406	0.413	0.413	221,061
2024-05-14	0.389	0.443	0.389	0.420	0.420	1,746,064
2024-05-13	0.387	0.401	0.387	0.388	0.388	131,591
2024-05-10	0.391	0.395	0.387	0.393	0.393	206,324
2024-05-09	0.396	0.399	0.391	0.391	0.391	107,134
2024-05-08	0.403	0.403	0.390	0.395	0.395	104,975
2024-05-07	0.391	0.398	0.391	0.392	0.392	50,186
2024-05-06	0.401	0.401	0.390	0.392	0.392	161,896
2024-05-03	0.396	0.422	0.390	0.396	0.396	460,428
2024-05-02	0.390	0.395	0.379	0.385	0.385	164,740
2024-04-30	0.396	0.408	0.390	0.390	0.390	108,769
2024-04-29	0.410	0.410	0.391	0.399	0.399	220,391
2024-04-26	0.404	0.409	0.391	0.407	0.407	163,185
2024-04-25	0.399	0.414	0.390	0.395	0.395	487,518
2024-04-24	0.448	0.448	0.411	0.411	0.411	672,211
2024-04-23	0.397	0.447	0.391	0.434	0.434	1,377,386
2024-04-22	0.386	0.415	0.385	0.391	0.391	570,073
2024-04-19	0.377	0.384	0.372	0.373	0.373	32,759
2024-04-18	0.375	0.385	0.370	0.384	0.384	143,779
2024-04-17	0.375	0.390	0.366	0.376	0.376	97,917
2024-04-16	0.380	0.386	0.368	0.370	0.370	93,165
2024-04-15	0.399	0.414	0.373	0.384	0.384	288,935
2024-04-12	0.419	0.419	0.401	0.405	0.405	132,397
2024-04-11	0.430	0.430	0.399	0.401	0.401	670,429
2024-04-10	0.408	0.437	0.405	0.415	0.415	2,326,288
2024-04-09	0.344	0.414	0.343	0.405	0.405	2,012,322
2024-04-08	0.342	0.349	0.342	0.348	0.348	90,363
2024-04-05	0.343	0.348	0.342	0.347	0.347	37,347
2024-04-04	0.341	0.360	0.340	0.348	0.348	245,269
2024-04-03	0.349	0.350	0.340	0.341	0.341	42,563
2024-04-02	0.345	0.354	0.340	0.340	0.340	57,537
2024-03-28	0.358	0.358	0.344	0.345	0.345	27,412
2024-03-27	0.353	0.356	0.344	0.345	0.345	192,978
2024-03-26	0.358	0.362	0.352	0.353	0.353	112,724
2024-03-25	0.352	0.359	0.351	0.351	0.351	65,107
2024-03-22	0.352	0.370	0.350	0.359	0.359	222,450
2024-03-21	0.354	0.366	0.350	0.354	0.354	92,426
2024-03-20	0.354	0.359	0.352	0.356	0.356	105,971
2024-03-19	0.375	0.385	0.352	0.360	0.360	689,781
2024-03-18	0.345	0.378	0.336	0.366	0.366	272,893

← NewerPage 11 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.