Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.336	0.339	0.324	0.330	0.330	289,265
2025-05-22	0.336	0.342	0.325	0.337	0.337	265,336
2025-05-21	0.340	0.340	0.323	0.324	0.324	65,259
2025-05-20	0.336	0.336	0.324	0.332	0.332	95,536
2025-05-19	0.335	0.339	0.329	0.330	0.330	64,205
2025-05-16	0.321	0.342	0.320	0.327	0.327	323,181
2025-05-15	0.327	0.330	0.320	0.329	0.329	66,426
2025-05-14	0.331	0.331	0.320	0.322	0.322	74,279
2025-05-13	0.324	0.331	0.320	0.320	0.320	43,402
2025-05-12	0.327	0.332	0.322	0.326	0.326	46,284
2025-05-09	0.326	0.334	0.316	0.327	0.327	99,708
2025-05-08	0.333	0.333	0.320	0.322	0.322	248,858
2025-05-07	0.338	0.338	0.323	0.333	0.333	156,750
2025-05-06	0.307	0.360	0.305	0.338	0.338	2,116,979
2025-05-05	0.303	0.309	0.283	0.300	0.300	44,524
2025-05-02	0.303	0.303	0.296	0.299	0.299	21,379
2025-04-30	0.313	0.313	0.267	0.293	0.293	520,527
2025-04-29	0.312	0.312	0.303	0.303	0.303	12,789
2025-04-28	0.308	0.316	0.304	0.304	0.304	58,477
2025-04-25	0.318	0.318	0.305	0.306	0.306	82,880
2025-04-24	0.315	0.317	0.302	0.310	0.310	238,503
2025-04-23	0.321	0.321	0.315	0.321	0.321	6,327
2025-04-22	0.329	0.329	0.311	0.322	0.322	18,838
2025-04-17	0.319	0.330	0.310	0.311	0.311	67,939
2025-04-16	0.308	0.315	0.308	0.309	0.309	34,503
2025-04-15	0.309	0.320	0.309	0.310	0.310	43,029
2025-04-14	0.317	0.317	0.307	0.310	0.310	105,277
2025-04-11	0.312	0.329	0.301	0.307	0.307	98,654
2025-04-10	0.329	0.329	0.306	0.320	0.320	125,184
2025-04-09	0.301	0.309	0.300	0.302	0.302	49,807
2025-04-08	0.316	0.318	0.300	0.310	0.310	92,355
2025-04-07	0.300	0.309	0.250	0.302	0.302	437,427
2025-04-04	0.332	0.332	0.315	0.315	0.315	202,116
2025-04-03	0.330	0.347	0.330	0.330	0.330	198,474
2025-04-02	0.335	0.337	0.330	0.330	0.330	238,894
2025-04-01	0.332	0.345	0.332	0.339	0.339	186,255
2025-03-31	0.340	0.347	0.320	0.337	0.337	304,789
2025-03-28	0.350	0.350	0.341	0.341	0.341	98,397
2025-03-27	0.350	0.350	0.340	0.346	0.346	108,697
2025-03-26	0.338	0.351	0.337	0.347	0.347	465,295
2025-03-25	0.335	0.344	0.325	0.333	0.333	370,786
2025-03-24	0.350	0.350	0.335	0.336	0.336	338,445
2025-03-21	0.360	0.365	0.342	0.342	0.342	547,957
2025-03-20	0.334	0.371	0.332	0.352	0.352	815,604
2025-03-19	0.330	0.335	0.330	0.330	0.330	18,209
2025-03-18	0.330	0.335	0.329	0.335	0.335	57,520
2025-03-17	0.342	0.342	0.327	0.329	0.329	114,200
2025-03-14	0.330	0.339	0.311	0.330	0.330	239,031
2025-03-13	0.337	0.344	0.330	0.337	0.337	48,044
2025-03-12	0.341	0.341	0.330	0.331	0.331	124,231
2025-03-11	0.341	0.348	0.341	0.341	0.341	34,233
2025-03-10	0.359	0.359	0.340	0.343	0.343	78,683
2025-03-07	0.340	0.352	0.340	0.348	0.348	33,307
2025-03-06	0.340	0.352	0.340	0.350	0.350	57,176
2025-03-05	0.340	0.350	0.340	0.348	0.348	62,623
2025-03-04	0.346	0.346	0.344	0.344	0.344	116,844
2025-03-03	0.350	0.350	0.346	0.346	0.346	103,747
2025-02-28	0.345	0.358	0.344	0.344	0.344	196,377
2025-02-27	0.355	0.355	0.345	0.346	0.346	66,182
2025-02-26	0.354	0.354	0.344	0.350	0.350	117,790

← NewerPage 7 of 22 · 1,275 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.