Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.039	0.045	0.038	0.041	0.041	6,543,625
2024-09-04	0.038	0.047	0.037	0.040	0.040	19,272,240
2024-09-03	0.037	0.041	0.036	0.036	0.036	4,221,315
2024-09-02	0.038	0.039	0.036	0.037	0.037	1,516,745
2024-08-30	0.041	0.041	0.037	0.038	0.038	6,093,599
2024-08-29	0.040	0.042	0.039	0.041	0.041	4,217,815
2024-08-28	0.042	0.043	0.038	0.041	0.041	2,618,708
2024-08-27	0.046	0.048	0.038	0.042	0.042	8,778,556
2024-08-26	0.046	0.052	0.041	0.045	0.045	9,124,036
2024-08-23	0.048	0.057	0.043	0.046	0.046	24,345,961
2024-08-22	0.036	0.050	0.036	0.047	0.047	24,487,590
2024-08-21	0.035	0.037	0.034	0.037	0.037	4,932,012
2024-08-20	0.032	0.035	0.032	0.035	0.035	2,067,487
2024-08-19	0.032	0.035	0.032	0.033	0.033	3,543,701
2024-08-16	0.036	0.036	0.033	0.035	0.035	1,850,120
2024-08-15	0.032	0.036	0.030	0.035	0.035	3,272,504
2024-08-14	0.034	0.034	0.031	0.031	0.031	2,436,871
2024-08-13	0.035	0.035	0.031	0.033	0.033	1,912,346
2024-08-12	0.037	0.037	0.033	0.034	0.034	2,853,407
2024-08-09	0.034	0.038	0.033	0.036	0.036	4,401,715
2024-08-08	0.033	0.037	0.031	0.033	0.033	5,169,692
2024-08-07	0.029	0.034	0.029	0.032	0.032	2,805,361
2024-08-06	0.032	0.032	0.028	0.031	0.031	1,428,988
2024-08-05	0.028	0.035	0.028	0.032	0.032	5,236,480
2024-08-02	0.031	0.031	0.028	0.028	0.028	2,812,609
2024-08-01	0.034	0.035	0.031	0.031	0.031	1,591,246
2024-07-31	0.037	0.037	0.033	0.034	0.034	2,295,943
2024-07-30	0.035	0.039	0.034	0.037	0.037	5,314,662
2024-07-29	0.039	0.039	0.032	0.033	0.033	3,606,102
2024-07-26	0.040	0.043	0.037	0.039	0.039	5,387,973
2024-07-25	0.041	0.044	0.037	0.039	0.039	6,974,246
2024-07-24	0.046	0.049	0.039	0.044	0.044	12,311,180
2024-07-23	0.048	0.067	0.042	0.044	0.044	31,261,590
2024-07-22	0.054	0.059	0.042	0.055	0.055	30,847,641
2024-07-19	0.027	0.059	0.020	0.038	0.038	49,697,047
2024-07-18	0.012	0.029	0.012	0.029	0.029	38,306,961
2024-07-17	0.010	0.011	0.010	0.010	0.010	48,069
2024-07-16	0.011	0.011	0.010	0.011	0.011	30,450
2024-07-15	0.011	0.011	0.010	0.010	0.010	214,493
2024-07-12	0.011	0.011	0.010	0.011	0.011	123,759
2024-07-11	0.011	0.011	0.011	0.011	0.011	30,597
2024-07-10	0.011	0.011	0.011	0.011	0.011	27,042
2024-07-09	0.011	0.011	0.011	0.011	0.011	241,367
2024-07-08	0.012	0.012	0.010	0.010	0.010	309,124
2024-07-05	0.010	0.010	0.010	0.010	0.010	20,119
2024-07-04	0.010	0.010	0.010	0.010	0.010	261,396
2024-07-03	0.010	0.010	0.010	0.010	0.010	3,318
2024-07-02	0.010	0.010	0.010	0.010	0.010	35,967
2024-07-01	0.010	0.010	0.009	0.010	0.010	166,739
2024-06-28	0.010	0.010	0.009	0.010	0.010	65,492
2024-06-27	0.009	0.010	0.009	0.010	0.010	56,707
2024-06-26	0.009	0.010	0.009	0.010	0.010	55,024
2024-06-25	0.010	0.010	0.009	0.010	0.010	111,470
2024-06-24	0.010	0.010	0.010	0.010	0.010	81,394
2024-06-21	0.009	0.010	0.009	0.010	0.010	7,100
2024-06-20	0.010	0.010	0.009	0.010	0.010	226,461
2024-06-19	0.009	0.010	0.009	0.010	0.010	445,986
2024-06-18	0.009	0.009	0.009	0.009	0.009	364,726
2024-06-17	0.008	0.009	0.005	0.008	0.008	1,974,249
2024-06-14	0.010	0.012	0.010	0.010	0.010	426,367

← NewerPage 10 of 22 · 1,281 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.