Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.361	0.368	0.361	0.368	0.368	20,040
2022-10-14	0.363	0.363	0.362	0.362	0.362	5,700
2022-10-13	0.371	0.371	0.362	0.362	0.362	26,250
2022-10-12	0.371	0.371	0.362	0.362	0.362	7,708
2022-10-11	0.362	0.362	0.362	0.362	0.362	28,500
2022-10-10	0.369	0.369	0.361	0.362	0.362	20,339
2022-10-07	0.378	0.378	0.368	0.368	0.368	46,394
2022-10-06	0.376	0.380	0.368	0.368	0.368	78,573
2022-10-05	0.376	0.376	0.376	0.376	0.376	7,039
2022-10-04	0.357	0.376	0.357	0.376	0.376	45,841
2022-10-03	0.351	0.371	0.351	0.371	0.371	16,496
2022-09-30	0.362	0.371	0.360	0.360	0.360	40,464
2022-09-29	0.366	0.366	0.360	0.360	0.360	9,539
2022-09-28	0.376	0.376	0.361	0.361	0.361	33,166
2022-09-27	0.375	0.376	0.360	0.360	0.360	14,334
2022-09-26	0.373	0.384	0.344	0.365	0.365	21,146
2022-09-23	0.380	0.394	0.365	0.373	0.373	70,122
2022-09-22	0.380	0.380	0.378	0.380	0.380	6,836
2022-09-21	0.382	0.393	0.382	0.382	0.382	42,024
2022-09-20	0.397	0.397	0.382	0.382	0.382	23,150
2022-09-19	0.385	0.387	0.381	0.387	0.387	14,847
2022-09-16	0.404	0.404	0.387	0.387	0.387	76,447
2022-09-15	0.390	0.404	0.390	0.391	0.391	119,701
2022-09-14	0.403	0.410	0.390	0.397	0.397	162,441
2022-09-13	0.395	0.417	0.387	0.396	0.396	520,506
2022-09-12	0.395	0.395	0.381	0.395	0.395	16,499
2022-09-09	0.388	0.395	0.377	0.395	0.395	69,050
2022-09-08	0.380	0.396	0.375	0.378	0.378	102,631
2022-09-07	0.396	0.396	0.380	0.380	0.380	14,313
2022-09-06	0.382	0.382	0.380	0.380	0.380	11,000
2022-09-05	0.386	0.397	0.384	0.384	0.384	69,758
2022-09-02	0.385	0.395	0.385	0.395	0.395	9,001
2022-09-01	0.405	0.405	0.387	0.400	0.400	18,101
2022-08-31	0.404	0.405	0.395	0.395	0.395	12,318
2022-08-30	0.391	0.398	0.391	0.398	0.398	43,068
2022-08-29	0.386	0.400	0.386	0.387	0.387	33,277
2022-08-26	0.399	0.403	0.386	0.386	0.386	26,065
2022-08-25	0.402	0.408	0.381	0.393	0.393	83,198
2022-08-24	0.398	0.398	0.390	0.397	0.397	80,712
2022-08-23	0.391	0.405	0.391	0.405	0.405	38,668
2022-08-22	0.409	0.424	0.398	0.399	0.399	203,588
2022-08-19	0.403	0.437	0.391	0.414	0.414	643,313
2022-08-18	0.406	0.440	0.402	0.402	0.402	597,459
2022-08-17	0.392	0.438	0.392	0.412	0.412	1,506,655
2022-08-16	0.376	0.392	0.376	0.385	0.385	93,022
2022-08-15	0.375	0.385	0.375	0.375	0.375	5,230
2022-08-12	0.376	0.380	0.375	0.375	0.375	46,700
2022-08-11	0.379	0.380	0.374	0.376	0.376	23,186
2022-08-10	0.371	0.379	0.369	0.379	0.379	48,232
2022-08-09	0.376	0.379	0.370	0.370	0.370	58,207
2022-08-08	0.372	0.384	0.372	0.373	0.373	1,173
2022-08-05	0.387	0.387	0.371	0.374	0.374	49,405
2022-08-04	0.373	0.393	0.373	0.376	0.376	41,858
2022-08-03	0.368	0.393	0.368	0.374	0.374	34,078
2022-08-02	0.380	0.380	0.368	0.380	0.380	23,501
2022-08-01	0.366	0.377	0.366	0.377	0.377	3,395
2022-07-29	0.366	0.379	0.366	0.377	0.377	24,902
2022-07-28	0.368	0.375	0.367	0.368	0.368	48,573
2022-07-27	0.367	0.372	0.367	0.372	0.372	10,706
2022-07-26	0.367	0.374	0.367	0.374	0.374	13,508

← NewerPage 18 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.