Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.012	0.014	0.012	0.013	0.013	22,527,878
2025-11-06	0.016	0.016	0.015	0.016	0.016	714,880
2025-11-05	0.016	0.016	0.016	0.016	0.016	548,824
2025-11-04	0.016	0.016	0.016	0.016	0.016	905,810
2025-11-03	0.016	0.017	0.016	0.016	0.016	3,335,092
2025-10-31	0.015	0.017	0.015	0.016	0.016	4,537,059
2025-10-30	0.015	0.015	0.015	0.015	0.015	271,020
2025-10-29	0.015	0.015	0.015	0.015	0.015	564,296
2025-10-28	0.015	0.015	0.015	0.015	0.015	1,058,479
2025-10-27	0.015	0.015	0.015	0.015	0.015	788,045
2025-10-24	0.015	0.015	0.015	0.015	0.015	485,000
2025-10-23	0.016	0.016	0.015	0.015	0.015	344,535
2025-10-22	0.015	0.016	0.015	0.015	0.015	429,755
2025-10-21	0.015	0.015	0.015	0.015	0.015	280,106
2025-10-20	0.016	0.016	0.015	0.016	0.016	2,483,911
2025-10-17	0.016	0.017	0.016	0.016	0.016	327,296
2025-10-16	0.018	0.018	0.016	0.016	0.016	4,704,602
2025-10-15	0.017	0.019	0.017	0.018	0.018	1,802,537
2025-10-14	0.018	0.018	0.017	0.017	0.017	1,585,581
2025-10-13	0.018	0.019	0.018	0.019	0.019	2,165,531
2025-10-10	0.020	0.020	0.018	0.018	0.018	4,187,037
2025-10-09	0.017	0.021	0.017	0.020	0.020	13,886,004
2025-10-08	0.017	0.017	0.016	0.017	0.017	1,892,623
2025-10-07	0.017	0.017	0.016	0.017	0.017	56,849
2025-10-06	0.016	0.017	0.016	0.016	0.016	128,110
2025-10-03	0.017	0.017	0.016	0.017	0.017	261,335
2025-10-02	0.017	0.017	0.016	0.017	0.017	675,813
2025-10-01	0.016	0.018	0.015	0.017	0.017	3,618,477
2025-09-30	0.016	0.016	0.015	0.016	0.016	2,837,592
2025-09-29	0.016	0.016	0.015	0.016	0.016	434,780
2025-09-26	0.016	0.016	0.015	0.015	0.015	239,650
2025-09-25	0.015	0.016	0.015	0.016	0.016	415,763
2025-09-24	0.015	0.015	0.015	0.015	0.015	409,000
2025-09-23	0.015	0.016	0.015	0.015	0.015	67,000
2025-09-22	0.016	0.016	0.015	0.016	0.016	86,844
2025-09-19	0.015	0.016	0.015	0.016	0.016	393,839
2025-09-18	0.015	0.016	0.015	0.016	0.016	18,925
2025-09-17	0.015	0.015	0.015	0.015	0.015	163,931
2025-09-16	0.016	0.016	0.015	0.015	0.015	146,174
2025-09-15	0.016	0.016	0.015	0.016	0.016	1,167,158
2025-09-12	0.016	0.016	0.016	0.016	0.016	616,950
2025-09-11	0.016	0.016	0.016	0.016	0.016	2,454,307
2025-09-10	0.017	0.017	0.016	0.016	0.016	22,287
2025-09-09	0.017	0.017	0.016	0.017	0.017	440,605
2025-09-08	0.017	0.017	0.016	0.017	0.017	420,778
2025-09-05	0.017	0.017	0.017	0.017	0.017	301,401
2025-09-04	0.017	0.017	0.017	0.017	0.017	161,043
2025-09-03	0.018	0.018	0.017	0.017	0.017	133,308
2025-09-02	0.018	0.018	0.017	0.018	0.018	1,161,171
2025-09-01	0.018	0.018	0.017	0.017	0.017	834,027
2025-08-29	0.018	0.018	0.017	0.018	0.018	403,019
2025-08-28	0.018	0.018	0.018	0.018	0.018	453,932
2025-08-27	0.018	0.019	0.018	0.018	0.018	304,983
2025-08-26	0.019	0.019	0.018	0.019	0.019	887,282
2025-08-25	0.019	0.019	0.019	0.019	0.019	193,430
2025-08-22	0.019	0.019	0.019	0.019	0.019	201,853
2025-08-21	0.019	0.019	0.019	0.019	0.019	357,334
2025-08-20	0.019	0.019	0.019	0.019	0.019	188,297
2025-08-19	0.019	0.019	0.019	0.019	0.019	545,421
2025-08-18	0.019	0.020	0.019	0.019	0.019	240,823

← NewerPage 5 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.