Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.360	0.370	0.360	0.360	0.360	73,455
2023-06-30	0.365	0.370	0.365	0.365	0.365	20,561
2023-06-29	0.365	0.365	0.365	0.365	0.365	63,739
2023-06-28	0.365	0.370	0.365	0.365	0.365	34,463
2023-06-27	0.366	0.370	0.366	0.366	0.366	6,652
2023-06-26	0.365	0.366	0.365	0.365	0.365	14,206
2023-06-23	0.365	0.365	0.365	0.365	0.365	7,000
2023-06-22	0.365	0.365	0.365	0.365	0.365	14,991
2023-06-21	0.366	0.366	0.365	0.366	0.366	10,722
2023-06-20	0.365	0.366	0.365	0.365	0.365	4,427
2023-06-19	0.365	0.371	0.365	0.370	0.370	35,396
2023-06-16	0.352	0.373	0.352	0.365	0.365	454,248
2023-06-15	0.359	0.368	0.359	0.359	0.359	87,187
2023-06-14	0.360	0.369	0.359	0.359	0.359	50,890
2023-06-13	0.361	0.361	0.360	0.360	0.360	12,071
2023-06-12	0.360	0.372	0.360	0.361	0.361	14,093
2023-06-09	0.362	0.369	0.359	0.367	0.367	105,792
2023-06-08	0.370	0.370	0.360	0.370	0.370	21,905
2023-06-07	0.369	0.369	0.369	0.369	0.369	3,701
2023-06-06	0.370	0.373	0.357	0.359	0.359	97,489
2023-06-02	0.355	0.370	0.355	0.370	0.370	44,040
2023-06-01	0.369	0.369	0.349	0.368	0.368	30,891
2023-05-31	0.363	0.370	0.362	0.363	0.363	46,249
2023-05-30	0.364	0.364	0.363	0.363	0.363	20,250
2023-05-29	0.370	0.370	0.363	0.363	0.363	2,188
2023-05-26	0.363	0.370	0.363	0.368	0.368	13,628
2023-05-25	0.368	0.368	0.363	0.363	0.363	2,806
2023-05-24	0.362	0.366	0.362	0.362	0.362	3,106
2023-05-23	0.362	0.362	0.362	0.362	0.362	2,189
2023-05-22	0.368	0.370	0.361	0.369	0.369	6,063
2023-05-19	0.361	0.369	0.360	0.368	0.368	9,011
2023-05-18	0.370	0.370	0.361	0.362	0.362	22,806
2023-05-17	0.362	0.362	0.362	0.362	0.362	2,462
2023-05-16	0.362	0.371	0.362	0.371	0.371	2,000
2023-05-15	0.379	0.379	0.361	0.362	0.362	133,554
2023-05-12	0.365	0.376	0.360	0.375	0.375	106,109
2023-05-11	0.365	0.365	0.365	0.365	0.365	19,326
2023-05-10	0.365	0.379	0.361	0.361	0.361	119,541
2023-05-09	0.365	0.365	0.365	0.365	0.365	31,609
2023-05-08	0.364	0.380	0.363	0.364	0.364	141,657
2023-05-05	0.376	0.376	0.364	0.374	0.374	4,312
2023-05-04	0.367	0.367	0.364	0.364	0.364	21,504
2023-05-03	0.366	0.375	0.365	0.367	0.367	7,779
2023-05-02	0.366	0.376	0.366	0.366	0.366	12,299
2023-04-28	0.367	0.370	0.365	0.366	0.366	25,733
2023-04-27	0.375	0.376	0.367	0.367	0.367	8,175
2023-04-26	0.370	0.380	0.365	0.366	0.366	81,626
2023-04-25	0.377	0.377	0.365	0.365	0.365	49,250
2023-04-24	0.378	0.385	0.372	0.377	0.377	96,797
2023-04-21	0.385	0.385	0.371	0.373	0.373	68,193
2023-04-20	0.379	0.380	0.366	0.380	0.380	72,550
2023-04-19	0.384	0.384	0.370	0.377	0.377	35,975
2023-04-18	0.370	0.380	0.366	0.380	0.380	54,968
2023-04-17	0.382	0.385	0.368	0.368	0.368	69,668
2023-04-14	0.377	0.387	0.369	0.377	0.377	156,127
2023-04-13	0.362	0.380	0.362	0.366	0.366	136,229
2023-04-12	0.362	0.367	0.362	0.362	0.362	18,513
2023-04-11	0.361	0.368	0.361	0.362	0.362	25,509
2023-04-06	0.363	0.370	0.361	0.370	0.370	79,184
2023-04-05	0.363	0.368	0.363	0.365	0.365	31,380

← NewerPage 15 of 22 · 1,279 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.