Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.395	0.395	0.385	0.385	0.385	111,700
2022-04-29	0.400	0.400	0.385	0.385	0.385	16,296
2022-04-28	0.393	0.393	0.385	0.385	0.385	13,131
2022-04-27	0.390	0.393	0.383	0.393	0.393	8,596
2022-04-26	0.386	0.410	0.386	0.388	0.388	180,775
2022-04-25	0.403	0.403	0.387	0.389	0.389	124,043
2022-04-22	0.387	0.404	0.386	0.404	0.404	62,870
2022-04-21	0.386	0.410	0.386	0.393	0.393	87,803
2022-04-20	0.387	0.399	0.387	0.399	0.399	7,700
2022-04-19	0.385	0.390	0.385	0.390	0.390	6,595
2022-04-14	0.400	0.400	0.390	0.390	0.390	11,128
2022-04-13	0.400	0.400	0.388	0.390	0.390	51,000
2022-04-12	0.383	0.394	0.383	0.390	0.390	6,211
2022-04-11	0.383	0.394	0.383	0.383	0.383	14,323
2022-04-08	0.386	0.386	0.382	0.383	0.383	38,265
2022-04-07	0.388	0.388	0.388	0.388	0.388	18,834
2022-04-06	0.395	0.400	0.388	0.388	0.388	40,401
2022-04-05	0.391	0.410	0.391	0.400	0.400	106,298
2022-04-04	0.402	0.402	0.390	0.391	0.391	21,125
2022-04-01	0.400	0.400	0.388	0.397	0.397	96,057
2022-03-31	0.392	0.400	0.386	0.400	0.400	58,072
2022-03-30	0.405	0.410	0.387	0.392	0.392	48,288
2022-03-29	0.400	0.409	0.400	0.404	0.404	53,283
2022-03-28	0.391	0.410	0.385	0.393	0.393	99,571
2022-03-25	0.391	0.391	0.391	0.391	0.391	13,298
2022-03-24	0.400	0.400	0.390	0.391	0.391	27,328
2022-03-23	0.401	0.401	0.390	0.390	0.390	57,659
2022-03-22	0.395	0.402	0.390	0.390	0.390	52,459
2022-03-21	0.394	0.395	0.383	0.395	0.395	18,558
2022-03-18	0.400	0.400	0.390	0.390	0.390	18,001
2022-03-17	0.393	0.402	0.390	0.400	0.400	47,250
2022-03-16	0.396	0.404	0.380	0.401	0.401	138,758
2022-03-15	0.381	0.392	0.381	0.392	0.392	8,120
2022-03-14	0.390	0.392	0.381	0.390	0.390	82,127
2022-03-11	0.381	0.403	0.381	0.390	0.390	137,380
2022-03-10	0.383	0.399	0.383	0.399	0.399	9,531
2022-03-09	0.374	0.400	0.374	0.390	0.390	87,100
2022-03-08	0.377	0.394	0.365	0.382	0.382	144,817
2022-03-07	0.381	0.395	0.348	0.365	0.365	182,676
2022-03-04	0.396	0.399	0.390	0.390	0.390	109,510
2022-03-03	0.396	0.410	0.396	0.396	0.396	56,707
2022-03-02	0.402	0.411	0.400	0.401	0.401	95,514
2022-03-01	0.401	0.417	0.400	0.411	0.411	104,412
2022-02-28	0.392	0.423	0.392	0.415	0.415	299,742
2022-02-25	0.402	0.428	0.402	0.420	0.420	263,988
2022-02-24	0.418	0.418	0.392	0.413	0.413	347,790
2022-02-23	0.426	0.436	0.425	0.427	0.427	24,237
2022-02-22	0.430	0.430	0.423	0.428	0.428	43,609
2022-02-21	0.435	0.458	0.428	0.430	0.430	202,531
2022-02-18	0.436	0.446	0.435	0.438	0.438	9,844
2022-02-17	0.442	0.443	0.436	0.437	0.437	47,660
2022-02-16	0.453	0.462	0.442	0.442	0.442	79,609
2022-02-15	0.427	0.469	0.427	0.450	0.450	230,505
2022-02-14	0.439	0.443	0.428	0.439	0.439	57,691
2022-02-11	0.439	0.441	0.435	0.437	0.437	141,607
2022-02-10	0.451	0.452	0.439	0.450	0.450	79,404
2022-02-09	0.443	0.453	0.432	0.445	0.445	264,599
2022-02-08	0.432	0.432	0.429	0.431	0.431	23,505
2022-02-07	0.445	0.445	0.428	0.428	0.428	47,050
2022-02-04	0.440	0.440	0.434	0.436	0.436	11,580

← NewerPage 20 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.