Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.020	0.021	0.020	0.021	0.021	85,261
2023-09-27	0.021	0.021	0.020	0.021	0.021	59,450
2023-09-26	0.020	0.021	0.020	0.021	0.021	57,540
2023-09-25	0.020	0.022	0.020	0.021	0.021	33,408
2023-09-22	0.022	0.022	0.021	0.021	0.021	121,500
2023-09-21	0.022	0.022	0.021	0.021	0.021	114,265
2023-09-20	0.021	0.022	0.021	0.022	0.022	17,760
2023-09-19	0.022	0.022	0.020	0.022	0.022	2,350
2023-09-18	0.020	0.022	0.020	0.021	0.021	7,600
2023-09-15	0.022	0.022	0.020	0.020	0.020	40,052
2023-09-14	0.022	0.022	0.021	0.021	0.021	5,500
2023-09-13	0.021	0.021	0.021	0.021	0.021	39,268
2023-09-12	0.022	0.022	0.020	0.020	0.020	15,175
2023-09-11	0.020	0.022	0.020	0.020	0.020	20,576
2023-09-08	0.022	0.022	0.020	0.022	0.022	184,310
2023-09-07	0.021	0.022	0.021	0.022	0.022	221,464
2023-09-06	0.023	0.023	0.021	0.021	0.021	153,768
2023-09-05	0.023	0.023	0.021	0.021	0.021	55,705
2023-09-04	0.021	0.023	0.021	0.021	0.021	326,225
2023-09-01	0.023	0.023	0.021	0.021	0.021	303,508
2023-08-31	0.023	0.023	0.022	0.022	0.022	206,713
2023-08-30	0.023	0.023	0.022	0.022	0.022	132,149
2023-08-29	0.023	0.023	0.022	0.022	0.022	69,940
2023-08-28	0.023	0.023	0.022	0.022	0.022	49,724
2023-08-25	0.022	0.023	0.022	0.022	0.022	51,265
2023-08-24	0.023	0.023	0.022	0.022	0.022	738
2023-08-23	0.022	0.023	0.022	0.022	0.022	66,894
2023-08-22	0.023	0.023	0.022	0.022	0.022	106,343
2023-08-21	0.023	0.023	0.023	0.023	0.023	237,236
2023-08-18	0.024	0.024	0.023	0.023	0.023	76,656
2023-08-17	0.024	0.025	0.023	0.023	0.023	47,360
2023-08-16	0.025	0.025	0.024	0.025	0.025	41,465
2023-08-15	0.025	0.025	0.024	0.025	0.025	44,261
2023-08-14	0.025	0.025	0.025	0.025	0.025	5,251
2023-08-11	0.023	0.025	0.023	0.024	0.024	17,905
2023-08-10	0.025	0.025	0.024	0.024	0.024	27,824
2023-08-09	0.024	0.025	0.024	0.024	0.024	148,840
2023-08-08	0.025	0.025	0.024	0.025	0.025	72,990
2023-08-07	0.026	0.026	0.024	0.025	0.025	334,468
2023-08-04	0.025	0.026	0.025	0.025	0.025	96,635
2023-08-03	0.026	0.026	0.026	0.026	0.026	10,076
2023-08-02	0.027	0.027	0.025	0.026	0.026	138,206
2023-08-01	0.026	0.029	0.025	0.025	0.025	665,814
2023-07-31	0.025	0.026	0.024	0.026	0.026	95,900
2023-07-28	0.024	0.026	0.024	0.025	0.025	61,697
2023-07-27	0.023	0.025	0.023	0.025	0.025	288,758
2023-07-26	0.025	0.025	0.023	0.024	0.024	254,344
2023-07-25	0.025	0.025	0.023	0.024	0.024	74,216
2023-07-24	0.023	0.026	0.023	0.023	0.023	430,489
2023-07-21	0.026	0.026	0.024	0.024	0.024	554,954
2023-07-20	0.026	0.026	0.024	0.025	0.025	310,290
2023-07-19	0.025	0.026	0.025	0.026	0.026	185,628
2023-07-18	0.027	0.027	0.025	0.025	0.025	101,993
2023-07-17	0.027	0.027	0.025	0.027	0.027	19,540
2023-07-14	0.025	0.027	0.024	0.027	0.027	12,902
2023-07-13	0.028	0.028	0.025	0.026	0.026	367,417
2023-07-12	0.029	0.029	0.024	0.027	0.026	599,490
2023-07-11	0.029	0.029	0.023	0.023	0.023	173,948
2023-07-10	0.028	0.029	0.025	0.029	0.028	107,035
2023-07-07	0.029	0.030	0.028	0.028	0.027	133,732

← NewerPage 14 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.