Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.377	0.377	0.370	0.375	0.375	12,111
2022-07-22	0.370	0.375	0.369	0.369	0.369	10,400
2022-07-21	0.379	0.389	0.366	0.369	0.369	110,817
2022-07-20	0.381	0.388	0.380	0.380	0.380	13,473
2022-07-19	0.379	0.386	0.379	0.380	0.380	16,529
2022-07-18	0.378	0.408	0.378	0.380	0.380	184,037
2022-07-15	0.370	0.377	0.368	0.377	0.377	27,556
2022-07-14	0.371	0.378	0.370	0.378	0.378	16,204
2022-07-13	0.378	0.379	0.373	0.373	0.373	20,265
2022-07-12	0.373	0.373	0.371	0.371	0.371	29,816
2022-07-11	0.375	0.383	0.373	0.373	0.373	43,694
2022-07-08	0.375	0.385	0.373	0.385	0.385	14,761
2022-07-07	0.376	0.385	0.374	0.375	0.375	52,280
2022-07-06	0.380	0.381	0.376	0.376	0.376	34,038
2022-07-05	0.383	0.388	0.380	0.380	0.380	36,750
2022-07-04	0.392	0.392	0.382	0.389	0.389	16,332
2022-07-01	0.392	0.392	0.381	0.382	0.382	82,415
2022-06-30	0.390	0.396	0.381	0.382	0.382	40,801
2022-06-29	0.382	0.385	0.382	0.382	0.382	18,428
2022-06-28	0.381	0.388	0.381	0.381	0.381	7,344
2022-06-27	0.381	0.394	0.381	0.381	0.381	89,371
2022-06-24	0.378	0.395	0.378	0.382	0.382	23,190
2022-06-23	0.386	0.400	0.375	0.393	0.393	139,522
2022-06-22	0.387	0.387	0.387	0.387	0.387	56,354
2022-06-21	0.394	0.406	0.383	0.390	0.390	107,308
2022-06-20	0.388	0.395	0.382	0.382	0.382	18,600
2022-06-17	0.391	0.408	0.388	0.389	0.389	116,898
2022-06-16	0.410	0.429	0.385	0.406	0.406	476,610
2022-06-15	0.381	0.392	0.371	0.371	0.371	43,674
2022-06-14	0.394	0.400	0.377	0.381	0.381	29,126
2022-06-13	0.390	0.403	0.371	0.394	0.394	188,051
2022-06-10	0.404	0.404	0.372	0.386	0.386	141,171
2022-06-09	0.420	0.420	0.402	0.403	0.403	108,943
2022-06-08	0.427	0.427	0.413	0.413	0.413	154,478
2022-06-07	0.442	0.442	0.412	0.426	0.426	320,981
2022-06-06	0.450	0.452	0.412	0.427	0.427	391,364
2022-06-03	0.390	0.490	0.390	0.452	0.452	2,062,658
2022-06-02	0.380	0.380	0.371	0.377	0.377	22,144
2022-06-01	0.389	0.389	0.371	0.372	0.372	36,294
2022-05-31	0.372	0.388	0.372	0.373	0.373	12,248
2022-05-30	0.371	0.390	0.371	0.372	0.372	27,799
2022-05-27	0.378	0.378	0.372	0.372	0.372	13,636
2022-05-26	0.366	0.395	0.366	0.377	0.377	78,549
2022-05-25	0.370	0.395	0.360	0.383	0.383	125,098
2022-05-24	0.379	0.380	0.365	0.380	0.380	37,832
2022-05-23	0.375	0.384	0.362	0.366	0.366	65,159
2022-05-20	0.365	0.375	0.360	0.360	0.360	37,006
2022-05-19	0.361	0.373	0.360	0.365	0.365	31,889
2022-05-18	0.364	0.375	0.350	0.373	0.373	107,215
2022-05-17	0.364	0.375	0.364	0.364	0.364	12,044
2022-05-16	0.378	0.378	0.364	0.364	0.364	6,446
2022-05-13	0.378	0.378	0.378	0.378	0.378	1,523
2022-05-12	0.380	0.380	0.362	0.380	0.380	44,276
2022-05-11	0.380	0.380	0.377	0.377	0.377	25,110
2022-05-10	0.380	0.390	0.367	0.370	0.370	31,308
2022-05-09	0.371	0.380	0.371	0.380	0.380	5,109
2022-05-06	0.387	0.387	0.371	0.380	0.380	66,020
2022-05-05	0.380	0.387	0.380	0.380	0.380	78,685
2022-05-04	0.388	0.388	0.381	0.381	0.381	5,501
2022-05-03	0.382	0.390	0.381	0.381	0.381	16,700

← NewerPage 19 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.