Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.359	0.367	0.354	0.354	0.354	75,396
2024-11-27	0.379	0.379	0.352	0.360	0.360	409,834
2024-11-26	0.340	0.397	0.340	0.376	0.376	984,960
2024-11-25	0.342	0.348	0.340	0.345	0.345	104,163
2024-11-22	0.354	0.362	0.343	0.351	0.351	167,950
2024-11-21	0.353	0.363	0.352	0.352	0.352	56,829
2024-11-20	0.374	0.374	0.356	0.356	0.356	248,813
2024-11-19	0.393	0.393	0.362	0.370	0.370	594,875
2024-11-18	0.380	0.389	0.352	0.361	0.361	413,866
2024-11-15	0.410	0.427	0.370	0.384	0.384	1,785,684
2024-11-14	0.284	0.448	0.284	0.409	0.409	3,718,763
2024-11-13	0.272	0.295	0.272	0.281	0.281	352,935
2024-11-12	0.305	0.310	0.292	0.296	0.296	156,020
2024-11-11	0.310	0.311	0.301	0.308	0.308	76,372
2024-11-08	0.310	0.310	0.303	0.310	0.310	81,398
2024-11-06	0.305	0.318	0.304	0.310	0.310	27,170
2024-11-05	0.310	0.311	0.310	0.310	0.310	37,737
2024-11-04	0.310	0.327	0.310	0.310	0.310	145,032
2024-11-01	0.316	0.319	0.300	0.310	0.310	94,400
2024-10-31	0.316	0.319	0.316	0.319	0.319	7,783
2024-10-30	0.315	0.320	0.315	0.316	0.316	9,349
2024-10-29	0.328	0.328	0.314	0.315	0.315	16,738
2024-10-28	0.315	0.322	0.313	0.319	0.319	42,474
2024-10-25	0.320	0.327	0.312	0.327	0.327	38,714
2024-10-24	0.327	0.331	0.308	0.327	0.327	73,726
2024-10-23	0.321	0.328	0.292	0.326	0.326	87,063
2024-10-22	0.321	0.328	0.321	0.321	0.321	24,056
2024-10-21	0.312	0.330	0.310	0.321	0.321	139,007
2024-10-18	0.332	0.337	0.327	0.327	0.327	28,014
2024-10-17	0.334	0.338	0.330	0.337	0.337	97,446
2024-10-16	0.332	0.332	0.330	0.330	0.330	66,969
2024-10-15	0.335	0.336	0.332	0.333	0.333	37,891
2024-10-14	0.335	0.344	0.335	0.342	0.342	34,143
2024-10-11	0.333	0.349	0.333	0.337	0.337	66,312
2024-10-10	0.333	0.342	0.333	0.342	0.342	10,835
2024-10-09	0.343	0.343	0.332	0.333	0.333	23,922
2024-10-08	0.335	0.336	0.335	0.336	0.336	2,608
2024-10-07	0.344	0.345	0.331	0.339	0.339	99,989
2024-10-04	0.342	0.342	0.332	0.333	0.333	13,351
2024-10-03	0.340	0.340	0.335	0.335	0.335	68,513
2024-10-02	0.341	0.341	0.340	0.341	0.341	69,559
2024-10-01	0.342	0.349	0.341	0.342	0.342	61,861
2024-09-30	0.344	0.345	0.340	0.344	0.344	16,477
2024-09-27	0.349	0.349	0.341	0.348	0.348	13,620
2024-09-26	0.345	0.350	0.342	0.349	0.349	46,353
2024-09-25	0.347	0.350	0.344	0.350	0.350	22,184
2024-09-24	0.342	0.352	0.342	0.344	0.344	28,893
2024-09-23	0.345	0.354	0.343	0.343	0.343	27,628
2024-09-20	0.349	0.354	0.343	0.350	0.350	32,346
2024-09-19	0.349	0.349	0.343	0.346	0.346	48,223
2024-09-18	0.346	0.354	0.345	0.346	0.346	51,424
2024-09-17	0.355	0.357	0.348	0.348	0.348	60,674
2024-09-16	0.350	0.357	0.346	0.354	0.354	61,193
2024-09-13	0.377	0.377	0.354	0.360	0.360	189,417
2024-09-12	0.349	0.377	0.339	0.377	0.377	441,714
2024-09-11	0.340	0.350	0.340	0.340	0.340	52,374
2024-09-10	0.350	0.350	0.340	0.340	0.340	13,732
2024-09-09	0.331	0.348	0.331	0.345	0.345	54,435
2024-09-06	0.342	0.349	0.341	0.347	0.347	4,148
2024-09-05	0.348	0.357	0.325	0.345	0.345	118,859

← NewerPage 9 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.