Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PVA.MC stock page

Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.505	0.508	0.490	0.507	0.507	188,999
2021-11-08	0.500	0.507	0.487	0.490	0.490	106,889
2021-11-05	0.487	0.500	0.485	0.500	0.500	60,258
2021-11-04	0.500	0.504	0.486	0.500	0.500	61,764
2021-11-03	0.498	0.499	0.488	0.490	0.490	62,140
2021-11-02	0.498	0.509	0.488	0.499	0.499	197,330
2021-11-01	0.497	0.510	0.497	0.500	0.500	119,916
2021-10-29	0.495	0.515	0.495	0.509	0.509	66,481
2021-10-28	0.500	0.507	0.495	0.507	0.507	93,593
2021-10-27	0.518	0.519	0.495	0.500	0.500	82,436
2021-10-26	0.491	0.528	0.491	0.518	0.518	144,432
2021-10-25	0.500	0.506	0.495	0.506	0.506	29,550
2021-10-22	0.510	0.510	0.497	0.499	0.499	47,941
2021-10-21	0.510	0.510	0.500	0.510	0.510	22,695
2021-10-20	0.497	0.518	0.497	0.510	0.510	87,049
2021-10-19	0.502	0.515	0.502	0.515	0.515	25,473
2021-10-18	0.508	0.508	0.498	0.504	0.504	75,976
2021-10-15	0.504	0.509	0.498	0.508	0.508	105,709
2021-10-14	0.520	0.529	0.500	0.505	0.505	276,962

← NewerPage 22 of 22 · 1,279 trading days

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.