Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.323	0.329	0.323	0.328	0.328	15,583
2023-09-25	0.330	0.330	0.314	0.322	0.322	53,237
2023-09-22	0.331	0.331	0.322	0.330	0.330	127,208
2023-09-21	0.341	0.349	0.330	0.330	0.330	27,584
2023-09-20	0.341	0.341	0.341	0.341	0.341	2,560
2023-09-19	0.348	0.349	0.340	0.348	0.348	72,424
2023-09-18	0.341	0.341	0.340	0.340	0.340	11,481
2023-09-15	0.340	0.350	0.340	0.341	0.341	32,797
2023-09-14	0.341	0.350	0.340	0.340	0.340	9,368
2023-09-13	0.350	0.350	0.340	0.340	0.340	15,444
2023-09-12	0.342	0.345	0.342	0.345	0.345	143
2023-09-11	0.352	0.352	0.342	0.345	0.345	11,632
2023-09-08	0.352	0.352	0.351	0.351	0.351	5,364
2023-09-07	0.350	0.352	0.350	0.352	0.352	6,392
2023-09-06	0.351	0.351	0.350	0.351	0.351	12,622
2023-09-05	0.350	0.351	0.350	0.351	0.351	12,634
2023-09-04	0.353	0.353	0.345	0.351	0.351	39,413
2023-09-01	0.350	0.353	0.341	0.345	0.345	55,225
2023-08-31	0.345	0.354	0.340	0.350	0.350	26,337
2023-08-30	0.354	0.355	0.345	0.345	0.345	2,995
2023-08-29	0.359	0.359	0.345	0.347	0.347	14,126
2023-08-28	0.346	0.359	0.346	0.356	0.356	25,069
2023-08-25	0.346	0.354	0.345	0.345	0.345	12,119
2023-08-24	0.345	0.354	0.345	0.354	0.354	10,015
2023-08-23	0.347	0.347	0.347	0.347	0.347	3,468
2023-08-22	0.347	0.350	0.347	0.347	0.347	8,345
2023-08-21	0.345	0.356	0.345	0.354	0.354	10,433
2023-08-18	0.345	0.346	0.345	0.345	0.345	19,358
2023-08-17	0.350	0.357	0.350	0.350	0.350	5,500
2023-08-16	0.355	0.355	0.350	0.350	0.350	3,800
2023-08-15	0.350	0.350	0.350	0.350	0.350	9,990
2023-08-14	0.350	0.350	0.350	0.350	0.350	3,038
2023-08-11	0.355	0.355	0.350	0.350	0.350	547
2023-08-10	0.351	0.351	0.350	0.350	0.350	15,000
2023-08-09	0.355	0.359	0.351	0.355	0.355	25,010
2023-08-08	0.355	0.355	0.355	0.355	0.355	16,362
2023-08-07	0.360	0.360	0.355	0.355	0.355	11,374
2023-08-03	0.355	0.361	0.355	0.355	0.355	7,909
2023-08-02	0.355	0.355	0.355	0.355	0.355	7,215
2023-08-01	0.355	0.355	0.355	0.355	0.355	2,474
2023-07-31	0.370	0.370	0.353	0.364	0.364	44,700
2023-07-28	0.350	0.370	0.350	0.370	0.370	212,781
2023-07-27	0.355	0.370	0.346	0.350	0.350	125,779
2023-07-26	0.355	0.355	0.354	0.355	0.355	692
2023-07-25	0.350	0.355	0.346	0.355	0.355	32,497
2023-07-24	0.350	0.356	0.350	0.350	0.350	6,725
2023-07-21	0.345	0.369	0.343	0.350	0.350	232,510
2023-07-20	0.347	0.358	0.347	0.347	0.347	17,116
2023-07-19	0.347	0.367	0.347	0.350	0.350	80,069
2023-07-18	0.347	0.365	0.347	0.353	0.353	46,969
2023-07-17	0.362	0.362	0.360	0.360	0.360	190
2023-07-14	0.360	0.360	0.349	0.360	0.360	86,212
2023-07-13	0.369	0.369	0.356	0.358	0.358	10,925
2023-07-12	0.369	0.369	0.356	0.365	0.365	399
2023-07-11	0.352	0.370	0.352	0.365	0.365	30,996
2023-07-10	0.359	0.359	0.355	0.355	0.355	2,960
2023-07-07	0.360	0.365	0.359	0.365	0.365	7,721
2023-07-06	0.365	0.365	0.360	0.360	0.360	8,484
2023-07-05	0.360	0.360	0.360	0.360	0.360	969
2023-07-04	0.360	0.360	0.360	0.360	0.360	19,568

← NewerPage 14 of 22 · 1,275 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.