Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.030	0.030	0.029	0.029	0.028	74,146
2023-07-05	0.029	0.030	0.029	0.030	0.029	16,437
2023-07-04	0.029	0.029	0.028	0.029	0.028	66,264
2023-07-03	0.029	0.030	0.029	0.029	0.028	118,815
2023-06-30	0.030	0.030	0.028	0.029	0.028	137,948
2023-06-29	0.030	0.030	0.029	0.029	0.028	15,679
2023-06-28	0.031	0.031	0.028	0.029	0.029	45,624
2023-06-27	0.031	0.031	0.030	0.030	0.029	66,568
2023-06-26	0.032	0.032	0.028	0.030	0.029	123,549
2023-06-23	0.030	0.030	0.029	0.029	0.029	252,306
2023-06-22	0.030	0.031	0.029	0.031	0.030	540,790
2023-06-21	0.030	0.032	0.029	0.029	0.028	87,660
2023-06-20	0.029	0.030	0.029	0.029	0.028	35,256
2023-06-19	0.030	0.030	0.029	0.029	0.028	14,806
2023-06-16	0.030	0.030	0.029	0.029	0.028	54,755
2023-06-15	0.032	0.032	0.029	0.029	0.029	39,195
2023-06-14	0.032	0.032	0.029	0.030	0.029	50,412
2023-06-13	0.030	0.032	0.030	0.032	0.031	82,485
2023-06-12	0.032	0.032	0.029	0.032	0.031	97,847
2023-06-09	0.029	0.030	0.029	0.029	0.029	18,357
2023-06-08	0.031	0.031	0.029	0.029	0.029	306,166
2023-06-07	0.029	0.029	0.029	0.029	0.028	46,128
2023-06-06	0.030	0.030	0.029	0.029	0.028	71,240
2023-06-05	0.029	0.032	0.029	0.029	0.028	68,983
2023-06-02	0.029	0.032	0.029	0.029	0.028	86,618
2023-06-01	0.029	0.031	0.028	0.030	0.030	7,434
2023-05-31	0.025	0.034	0.025	0.029	0.028	378,795
2023-05-30	0.033	0.033	0.033	0.033	0.032	19,214
2023-05-29	0.034	0.034	0.033	0.033	0.032	63,497
2023-05-26	0.033	0.034	0.020	0.033	0.033	706,244
2023-05-25	0.033	0.033	0.033	0.033	0.032	110,014
2023-05-24	0.036	0.036	0.034	0.034	0.033	28,280
2023-05-23	0.033	0.035	0.033	0.033	0.032	136,438
2023-05-22	0.034	0.034	0.034	0.034	0.033	2,048
2023-05-19	0.036	0.036	0.033	0.033	0.032	29,793
2023-05-18	0.034	0.036	0.034	0.034	0.033	87,009
2023-05-17	0.037	0.037	0.034	0.034	0.033	35,246
2023-05-16	0.034	0.037	0.033	0.036	0.035	219,241
2023-05-15	0.038	0.038	0.036	0.036	0.035	12,482
2023-05-12	0.038	0.038	0.035	0.037	0.036	50,765
2023-05-11	0.037	0.037	0.036	0.037	0.036	67,591
2023-05-10	0.035	0.037	0.034	0.037	0.036	465,168
2023-05-09	0.034	0.034	0.033	0.034	0.034	100,895
2023-05-08	0.034	0.034	0.033	0.034	0.034	16,613
2023-05-05	0.034	0.034	0.034	0.034	0.033	9,627
2023-05-04	0.033	0.035	0.033	0.033	0.032	22,290
2023-05-03	0.035	0.035	0.032	0.033	0.032	21,903
2023-05-02	0.036	0.036	0.032	0.033	0.032	302,341
2023-04-28	0.036	0.036	0.034	0.034	0.033	49,032
2023-04-27	0.036	0.036	0.034	0.034	0.033	45,009
2023-04-26	0.037	0.037	0.035	0.036	0.035	101,650
2023-04-25	0.035	0.037	0.035	0.036	0.035	364,509
2023-04-24	0.038	0.038	0.037	0.037	0.036	67,074
2023-04-21	0.037	0.039	0.037	0.037	0.036	141,899
2023-04-20	0.037	0.038	0.037	0.037	0.036	24,830
2023-04-19	0.037	0.039	0.037	0.039	0.038	96,560
2023-04-18	0.038	0.040	0.037	0.037	0.036	386,196
2023-04-17	0.037	0.040	0.037	0.038	0.037	62,143
2023-04-14	0.038	0.039	0.037	0.039	0.038	66,160
2023-04-13	0.041	0.041	0.038	0.038	0.037	244,878

← NewerPage 15 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.