Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.369	0.383	0.369	0.376	0.376	87,615
2023-01-09	0.368	0.382	0.368	0.369	0.369	27,900
2023-01-06	0.377	0.386	0.368	0.368	0.368	205,046
2023-01-05	0.369	0.379	0.366	0.377	0.377	162,165
2023-01-04	0.369	0.369	0.365	0.365	0.365	6,744
2023-01-03	0.367	0.367	0.362	0.363	0.363	13,662
2023-01-02	0.358	0.367	0.358	0.362	0.362	7,461
2022-12-30	0.364	0.369	0.356	0.360	0.360	277,587
2022-12-29	0.365	0.371	0.365	0.367	0.367	73,223
2022-12-28	0.366	0.375	0.364	0.365	0.365	48,757
2022-12-27	0.371	0.377	0.363	0.375	0.375	124,419
2022-12-23	0.371	0.382	0.371	0.371	0.371	20,265
2022-12-22	0.372	0.386	0.370	0.374	0.374	64,481
2022-12-21	0.379	0.391	0.375	0.375	0.375	50,758
2022-12-20	0.371	0.393	0.371	0.380	0.380	26,802
2022-12-19	0.379	0.393	0.375	0.393	0.393	38,836
2022-12-16	0.384	0.394	0.380	0.380	0.380	32,679
2022-12-15	0.384	0.384	0.381	0.381	0.381	22,625
2022-12-14	0.385	0.390	0.381	0.390	0.390	25,672
2022-12-13	0.390	0.390	0.385	0.390	0.390	19,108
2022-12-12	0.415	0.415	0.390	0.390	0.390	97,739
2022-12-09	0.419	0.419	0.392	0.392	0.392	119,139
2022-12-08	0.400	0.415	0.394	0.408	0.408	334,688
2022-12-07	0.390	0.400	0.385	0.400	0.400	25,811
2022-12-06	0.395	0.400	0.386	0.399	0.399	120,822
2022-12-05	0.382	0.394	0.382	0.394	0.394	64,382
2022-12-02	0.398	0.399	0.382	0.382	0.382	50,098
2022-12-01	0.399	0.400	0.383	0.383	0.383	63,106
2022-11-30	0.381	0.390	0.381	0.387	0.387	16,812
2022-11-29	0.380	0.392	0.380	0.390	0.390	109,932
2022-11-28	0.393	0.393	0.380	0.380	0.380	69,276
2022-11-25	0.389	0.410	0.385	0.386	0.386	267,220
2022-11-24	0.374	0.383	0.374	0.374	0.374	21,670
2022-11-23	0.383	0.383	0.376	0.376	0.376	18,416
2022-11-22	0.387	0.387	0.375	0.383	0.383	14,277
2022-11-21	0.389	0.389	0.373	0.374	0.374	12,144
2022-11-18	0.371	0.390	0.371	0.373	0.373	19,784
2022-11-17	0.371	0.380	0.370	0.379	0.379	15,940
2022-11-16	0.385	0.400	0.378	0.378	0.378	202,193
2022-11-15	0.375	0.385	0.369	0.378	0.378	64,638
2022-11-14	0.382	0.386	0.380	0.385	0.385	35,446
2022-11-11	0.379	0.388	0.368	0.368	0.368	38,018
2022-11-10	0.371	0.393	0.362	0.390	0.390	274,742
2022-11-09	0.362	0.371	0.362	0.371	0.371	72,207
2022-11-08	0.362	0.363	0.361	0.361	0.361	11,444
2022-11-07	0.365	0.365	0.363	0.364	0.364	8,590
2022-11-04	0.361	0.371	0.358	0.361	0.361	47,695
2022-11-03	0.367	0.369	0.361	0.361	0.361	46,290
2022-11-02	0.374	0.374	0.356	0.361	0.361	93,815
2022-11-01	0.373	0.374	0.365	0.370	0.370	115,116
2022-10-31	0.362	0.363	0.362	0.363	0.363	13,784
2022-10-28	0.362	0.370	0.361	0.370	0.370	49,069
2022-10-27	0.360	0.370	0.360	0.370	0.370	9,585
2022-10-26	0.363	0.370	0.363	0.363	0.363	16,764
2022-10-25	0.364	0.364	0.363	0.363	0.363	26,760
2022-10-24	0.365	0.374	0.362	0.374	0.374	32,680
2022-10-21	0.364	0.374	0.364	0.374	0.374	4,100
2022-10-20	0.375	0.375	0.363	0.375	0.375	26,911
2022-10-19	0.375	0.375	0.365	0.365	0.365	681
2022-10-18	0.362	0.373	0.362	0.364	0.364	27,330

← NewerPage 17 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.