Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.021	0.021	0.020	0.020	0.020	116,000
2023-12-20	0.021	0.021	0.021	0.021	0.021	251,671
2023-12-19	0.021	0.021	0.021	0.021	0.021	194,731
2023-12-18	0.021	0.022	0.021	0.021	0.021	405,274
2023-12-15	0.021	0.022	0.021	0.021	0.021	450,279
2023-12-14	0.021	0.022	0.021	0.022	0.022	583,693
2023-12-13	0.021	0.021	0.020	0.021	0.021	1,529,072
2023-12-12	0.020	0.021	0.020	0.020	0.020	105,163
2023-12-11	0.021	0.021	0.020	0.020	0.020	84,050
2023-12-08	0.021	0.021	0.020	0.021	0.021	324,516
2023-12-07	0.020	0.021	0.020	0.021	0.021	232,700
2023-12-06	0.022	0.022	0.021	0.021	0.021	121,056
2023-12-05	0.021	0.021	0.021	0.021	0.021	191,399
2023-12-04	0.021	0.021	0.021	0.021	0.021	231,052
2023-12-01	0.021	0.022	0.021	0.021	0.021	2,179,693
2023-11-30	0.020	0.021	0.020	0.020	0.020	72,500
2023-11-29	0.021	0.021	0.020	0.020	0.020	130,499
2023-11-28	0.021	0.021	0.020	0.021	0.021	51,273
2023-11-27	0.021	0.022	0.021	0.021	0.021	1,520,660
2023-11-24	0.021	0.021	0.020	0.020	0.020	143,800
2023-11-23	0.021	0.021	0.020	0.020	0.020	70,256
2023-11-22	0.022	0.022	0.022	0.022	0.022	80
2023-11-21	0.022	0.022	0.022	0.022	0.022	9,700
2023-11-20	0.022	0.022	0.021	0.021	0.021	1,279,781
2023-11-17	0.021	0.022	0.020	0.022	0.022	1,463,616
2023-11-16	0.021	0.021	0.020	0.021	0.021	131,152
2023-11-15	0.020	0.021	0.020	0.021	0.021	48,401
2023-11-14	0.020	0.021	0.020	0.020	0.020	87,380
2023-11-13	0.020	0.021	0.020	0.021	0.021	50,000
2023-11-10	0.020	0.020	0.020	0.020	0.020	6,127
2023-11-09	0.020	0.021	0.020	0.020	0.020	94,670
2023-11-08	0.021	0.021	0.020	0.020	0.020	142,387
2023-11-07	0.020	0.021	0.020	0.020	0.020	145,100
2023-11-06	0.021	0.021	0.020	0.020	0.020	293,909
2023-11-03	0.021	0.021	0.020	0.021	0.021	207,750
2023-11-02	0.021	0.021	0.021	0.021	0.021	38,000
2023-11-01	0.020	0.021	0.020	0.021	0.021	7,771
2023-10-31	0.021	0.022	0.020	0.021	0.021	472,245
2023-10-30	0.022	0.022	0.021	0.021	0.021	49,631
2023-10-27	0.022	0.022	0.021	0.021	0.021	47,852
2023-10-26	0.021	0.022	0.021	0.021	0.021	52,280
2023-10-25	0.022	0.022	0.021	0.021	0.021	13,045
2023-10-24	0.022	0.022	0.021	0.021	0.021	84,000
2023-10-23	0.022	0.022	0.020	0.022	0.022	498,570
2023-10-20	0.021	0.022	0.021	0.021	0.021	40,207
2023-10-19	0.021	0.022	0.021	0.021	0.021	360,707
2023-10-18	0.022	0.022	0.021	0.021	0.021	150,109
2023-10-17	0.021	0.022	0.021	0.022	0.022	56,654
2023-10-16	0.021	0.021	0.021	0.021	0.021	128,949
2023-10-13	0.022	0.022	0.021	0.021	0.021	232,522
2023-10-12	0.024	0.024	0.022	0.022	0.022	200,781
2023-10-11	0.023	0.024	0.023	0.024	0.024	154,860
2023-10-10	0.025	0.025	0.023	0.023	0.023	615,520
2023-10-09	0.025	0.025	0.022	0.023	0.023	488,036
2023-10-06	0.027	0.030	0.022	0.022	0.022	6,827,737
2023-10-05	0.021	0.021	0.020	0.021	0.021	257,319
2023-10-04	0.020	0.021	0.020	0.021	0.021	60,933
2023-10-03	0.021	0.021	0.021	0.021	0.021	47,799
2023-10-02	0.020	0.021	0.020	0.021	0.021	28,235
2023-09-29	0.020	0.021	0.020	0.021	0.021	26,461

← NewerPage 13 of 22 · 1,285 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.