Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.444	0.444	0.432	0.439	0.439	21,843
2022-02-02	0.445	0.445	0.430	0.436	0.436	101,620
2022-02-01	0.450	0.450	0.410	0.430	0.430	117,698
2022-01-31	0.436	0.450	0.436	0.438	0.438	166,963
2022-01-28	0.449	0.449	0.438	0.438	0.438	22,453
2022-01-27	0.439	0.449	0.439	0.441	0.441	81,079
2022-01-26	0.449	0.450	0.440	0.448	0.448	147,234
2022-01-25	0.453	0.453	0.440	0.440	0.440	118,762
2022-01-24	0.459	0.461	0.436	0.440	0.440	248,161
2022-01-21	0.457	0.469	0.451	0.456	0.456	186,378
2022-01-20	0.453	0.475	0.453	0.471	0.471	345,026
2022-01-19	0.450	0.459	0.448	0.448	0.448	28,936
2022-01-18	0.447	0.453	0.447	0.450	0.450	23,877
2022-01-17	0.447	0.455	0.447	0.450	0.450	76,429
2022-01-14	0.453	0.453	0.445	0.453	0.453	107,449
2022-01-13	0.450	0.456	0.449	0.449	0.449	47,618
2022-01-12	0.450	0.458	0.448	0.450	0.450	172,914
2022-01-11	0.460	0.465	0.449	0.458	0.458	249,622
2022-01-10	0.454	0.462	0.451	0.460	0.460	27,464
2022-01-07	0.459	0.460	0.450	0.460	0.460	69,328
2022-01-06	0.456	0.467	0.456	0.464	0.464	55,026
2022-01-05	0.465	0.475	0.460	0.467	0.467	169,862
2022-01-04	0.460	0.483	0.460	0.470	0.470	132,542
2022-01-03	0.443	0.468	0.443	0.460	0.460	85,687
2021-12-30	0.443	0.445	0.442	0.442	0.442	158,054
2021-12-29	0.447	0.449	0.445	0.446	0.446	61,305
2021-12-28	0.447	0.457	0.446	0.446	0.446	192,903
2021-12-27	0.444	0.460	0.444	0.450	0.450	292,743
2021-12-23	0.461	0.470	0.442	0.456	0.456	234,462
2021-12-22	0.458	0.480	0.447	0.469	0.469	256,114
2021-12-21	0.442	0.458	0.442	0.458	0.458	35,606
2021-12-20	0.450	0.450	0.442	0.449	0.449	38,440
2021-12-17	0.450	0.450	0.446	0.450	0.450	17,370
2021-12-16	0.461	0.480	0.450	0.459	0.459	254,612
2021-12-15	0.461	0.475	0.458	0.462	0.462	31,245
2021-12-14	0.469	0.478	0.462	0.465	0.465	52,155
2021-12-13	0.470	0.470	0.460	0.467	0.467	48,880
2021-12-10	0.480	0.480	0.468	0.475	0.475	54,258
2021-12-09	0.496	0.496	0.473	0.485	0.485	84,290
2021-12-08	0.481	0.498	0.475	0.489	0.489	85,719
2021-12-07	0.478	0.500	0.460	0.484	0.484	202,491
2021-12-06	0.446	0.470	0.446	0.469	0.469	173,521
2021-12-03	0.464	0.464	0.445	0.460	0.460	49,070
2021-12-02	0.459	0.466	0.444	0.464	0.464	88,676
2021-12-01	0.446	0.460	0.442	0.456	0.456	57,804
2021-11-30	0.440	0.450	0.440	0.449	0.449	55,836
2021-11-29	0.455	0.459	0.446	0.455	0.455	46,078
2021-11-26	0.445	0.470	0.445	0.450	0.450	184,051
2021-11-25	0.470	0.479	0.456	0.465	0.465	39,889
2021-11-24	0.464	0.464	0.436	0.453	0.453	201,671
2021-11-23	0.464	0.484	0.456	0.456	0.456	180,848
2021-11-22	0.478	0.488	0.464	0.475	0.475	152,751
2021-11-19	0.466	0.488	0.465	0.478	0.478	43,668
2021-11-18	0.479	0.480	0.461	0.466	0.466	101,768
2021-11-17	0.479	0.499	0.479	0.479	0.479	169,091
2021-11-16	0.485	0.485	0.479	0.484	0.484	16,841
2021-11-15	0.488	0.488	0.476	0.481	0.481	80,302
2021-11-12	0.487	0.500	0.487	0.488	0.488	38,079
2021-11-11	0.493	0.499	0.490	0.499	0.499	46,936
2021-11-10	0.505	0.505	0.490	0.499	0.499	181,106

← NewerPage 21 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.