Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.364	0.370	0.363	0.365	0.365	9,507
2023-04-03	0.371	0.371	0.361	0.363	0.363	87,440
2023-03-31	0.371	0.371	0.363	0.363	0.363	79,138
2023-03-30	0.372	0.375	0.364	0.365	0.365	75,227
2023-03-29	0.376	0.390	0.364	0.365	0.365	122,328
2023-03-28	0.368	0.377	0.364	0.364	0.364	101,165
2023-03-27	0.363	0.376	0.363	0.368	0.368	45,883
2023-03-24	0.378	0.389	0.364	0.366	0.366	78,250
2023-03-23	0.372	0.379	0.364	0.371	0.371	62,013
2023-03-22	0.374	0.392	0.374	0.374	0.374	229,496
2023-03-21	0.373	0.381	0.372	0.372	0.372	19,423
2023-03-20	0.380	0.382	0.363	0.382	0.382	73,049
2023-03-17	0.372	0.380	0.370	0.370	0.370	28,401
2023-03-16	0.368	0.382	0.368	0.370	0.370	99,759
2023-03-15	0.371	0.384	0.366	0.370	0.370	57,107
2023-03-14	0.377	0.385	0.366	0.370	0.370	139,082
2023-03-13	0.369	0.375	0.366	0.366	0.366	32,883
2023-03-10	0.376	0.378	0.368	0.369	0.369	133,648
2023-03-09	0.374	0.384	0.372	0.375	0.375	49,119
2023-03-08	0.378	0.385	0.373	0.380	0.380	260,131
2023-03-07	0.379	0.380	0.378	0.378	0.378	17,254
2023-03-06	0.385	0.388	0.370	0.384	0.384	112,777
2023-03-03	0.380	0.389	0.377	0.377	0.377	51,489
2023-03-02	0.387	0.387	0.375	0.376	0.376	17,917
2023-03-01	0.381	0.389	0.375	0.380	0.380	104,691
2023-02-28	0.386	0.390	0.380	0.381	0.381	78,071
2023-02-27	0.397	0.399	0.385	0.388	0.388	74,097
2023-02-24	0.394	0.394	0.390	0.393	0.393	24,660
2023-02-23	0.388	0.395	0.384	0.390	0.390	155,112
2023-02-22	0.396	0.396	0.384	0.385	0.385	115,627
2023-02-21	0.396	0.400	0.390	0.391	0.391	24,104
2023-02-20	0.390	0.398	0.390	0.390	0.390	25,336
2023-02-17	0.393	0.398	0.390	0.390	0.390	35,623
2023-02-16	0.396	0.411	0.390	0.390	0.390	276,206
2023-02-15	0.405	0.427	0.393	0.402	0.402	424,715
2023-02-14	0.402	0.405	0.400	0.405	0.405	32,529
2023-02-13	0.400	0.401	0.391	0.399	0.399	50,590
2023-02-10	0.402	0.402	0.390	0.398	0.398	78,584
2023-02-09	0.395	0.400	0.392	0.392	0.392	8,460
2023-02-08	0.400	0.403	0.390	0.400	0.400	199,653
2023-02-07	0.404	0.404	0.392	0.399	0.399	109,996
2023-02-06	0.390	0.401	0.383	0.388	0.388	124,181
2023-02-03	0.408	0.408	0.388	0.399	0.399	61,915
2023-02-02	0.398	0.407	0.394	0.396	0.396	34,765
2023-02-01	0.405	0.405	0.397	0.405	0.405	33,557
2023-01-31	0.400	0.407	0.388	0.390	0.390	113,653
2023-01-30	0.408	0.410	0.392	0.400	0.400	221,784
2023-01-27	0.380	0.427	0.380	0.398	0.398	1,478,253
2023-01-26	0.378	0.387	0.377	0.387	0.387	36,962
2023-01-25	0.380	0.385	0.377	0.377	0.377	43,631
2023-01-24	0.384	0.387	0.378	0.381	0.381	31,911
2023-01-23	0.378	0.388	0.378	0.380	0.380	64,728
2023-01-20	0.378	0.384	0.378	0.384	0.384	14,600
2023-01-19	0.386	0.386	0.378	0.382	0.382	33,665
2023-01-18	0.389	0.389	0.379	0.380	0.380	179,990
2023-01-17	0.378	0.389	0.378	0.385	0.385	145,379
2023-01-16	0.378	0.385	0.371	0.380	0.380	91,496
2023-01-13	0.388	0.388	0.377	0.378	0.378	46,398
2023-01-12	0.382	0.388	0.377	0.388	0.388	55,346
2023-01-11	0.382	0.395	0.380	0.380	0.380	320,699

← NewerPage 16 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.