Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.016	0.018	0.016	0.017	0.017	2,315,046
2024-03-18	0.015	0.017	0.015	0.016	0.016	963,101
2024-03-15	0.015	0.016	0.015	0.015	0.015	259,260
2024-03-14	0.016	0.016	0.015	0.015	0.015	791,025
2024-03-13	0.016	0.017	0.015	0.016	0.016	863,603
2024-03-12	0.018	0.019	0.015	0.016	0.016	5,397,151
2024-03-11	0.016	0.021	0.016	0.020	0.020	5,510,988
2024-03-08	0.017	0.017	0.016	0.016	0.016	242,750
2024-03-07	0.017	0.017	0.015	0.016	0.016	953,461
2024-03-06	0.015	0.019	0.015	0.017	0.017	3,181,074
2024-03-05	0.015	0.016	0.015	0.015	0.015	142,005
2024-03-04	0.017	0.017	0.015	0.015	0.015	188,412
2024-03-01	0.016	0.016	0.015	0.015	0.015	57,800
2024-02-29	0.017	0.017	0.015	0.015	0.015	304,389
2024-02-28	0.015	0.017	0.015	0.015	0.015	649,302
2024-02-27	0.016	0.016	0.015	0.015	0.015	284,579
2024-02-26	0.015	0.015	0.015	0.015	0.015	159,129
2024-02-23	0.015	0.015	0.015	0.015	0.015	187,069
2024-02-22	0.015	0.016	0.015	0.015	0.015	1,065,192
2024-02-21	0.015	0.016	0.015	0.015	0.015	221,921
2024-02-20	0.016	0.016	0.015	0.015	0.015	294,950
2024-02-19	0.016	0.016	0.015	0.015	0.015	164,243
2024-02-16	0.017	0.017	0.015	0.015	0.015	156,438
2024-02-15	0.017	0.017	0.016	0.016	0.016	500,645
2024-02-14	0.017	0.017	0.016	0.016	0.016	166,972
2024-02-13	0.017	0.017	0.016	0.017	0.017	120,335
2024-02-12	0.017	0.017	0.016	0.017	0.017	139,937
2024-02-09	0.017	0.017	0.015	0.015	0.015	265,501
2024-02-08	0.016	0.017	0.016	0.017	0.017	328,870
2024-02-07	0.017	0.018	0.017	0.017	0.017	94,307
2024-02-06	0.016	0.017	0.016	0.017	0.017	106,561
2024-02-05	0.016	0.017	0.016	0.017	0.017	69,052
2024-02-02	0.017	0.017	0.016	0.017	0.017	11,200
2024-02-01	0.017	0.017	0.015	0.017	0.017	242,124
2024-01-31	0.017	0.018	0.017	0.018	0.018	298,804
2024-01-30	0.019	0.019	0.017	0.017	0.017	858,169
2024-01-29	0.019	0.020	0.017	0.018	0.018	2,390,374
2024-01-26	0.015	0.019	0.015	0.017	0.017	1,641,059
2024-01-25	0.015	0.018	0.014	0.015	0.015	473,822
2024-01-24	0.017	0.018	0.015	0.016	0.016	456,378
2024-01-23	0.019	0.019	0.001	0.019	0.019	863,579
2024-01-22	0.020	0.020	0.018	0.018	0.018	251,606
2024-01-19	0.020	0.020	0.020	0.020	0.020	302,900
2024-01-18	0.020	0.020	0.020	0.020	0.020	190,263
2024-01-17	0.020	0.020	0.020	0.020	0.020	239,089
2024-01-16	0.020	0.020	0.020	0.020	0.020	229,280
2024-01-15	0.021	0.021	0.020	0.020	0.020	27,832
2024-01-12	0.020	0.021	0.020	0.020	0.020	339,561
2024-01-11	0.020	0.021	0.020	0.021	0.021	30,947
2024-01-10	0.021	0.021	0.020	0.021	0.021	56,895
2024-01-09	0.021	0.021	0.020	0.020	0.020	119,668
2024-01-08	0.020	0.020	0.020	0.020	0.020	352,877
2024-01-05	0.020	0.020	0.020	0.020	0.020	20,503
2024-01-04	0.020	0.020	0.019	0.019	0.019	230,010
2024-01-03	0.021	0.021	0.018	0.020	0.020	65,325
2024-01-02	0.020	0.021	0.017	0.020	0.020	28,109
2023-12-29	0.020	0.021	0.015	0.020	0.020	535,708
2023-12-28	0.021	0.021	0.020	0.020	0.020	352,100
2023-12-27	0.021	0.021	0.020	0.020	0.020	205,473
2023-12-22	0.021	0.021	0.020	0.020	0.020	171,949

← NewerPage 12 of 22 · 1,282 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.