Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.019	0.020	0.019	0.020	0.020	250,006
2025-08-14	0.020	0.020	0.019	0.019	0.019	102,827
2025-08-13	0.019	0.019	0.019	0.019	0.019	310,456
2025-08-12	0.019	0.020	0.019	0.019	0.019	16,292
2025-08-11	0.020	0.020	0.018	0.019	0.019	378,509
2025-08-08	0.019	0.020	0.018	0.020	0.020	1,358,907
2025-08-07	0.020	0.020	0.019	0.020	0.020	936,775
2025-08-06	0.020	0.020	0.020	0.020	0.020	263,930
2025-08-05	0.021	0.021	0.018	0.020	0.020	5,195,207
2025-08-04	0.021	0.021	0.021	0.021	0.021	380,439
2025-08-01	0.021	0.022	0.021	0.021	0.021	462,710
2025-07-31	0.021	0.021	0.021	0.021	0.021	179,104
2025-07-30	0.021	0.021	0.021	0.021	0.021	61,440
2025-07-29	0.021	0.021	0.021	0.021	0.021	423,936
2025-07-28	0.021	0.021	0.021	0.021	0.021	518,563
2025-07-25	0.020	0.022	0.020	0.021	0.021	856,533
2025-07-24	0.021	0.021	0.020	0.021	0.021	220,826
2025-07-23	0.021	0.021	0.020	0.021	0.021	100,161
2025-07-22	0.021	0.021	0.020	0.021	0.021	866,089
2025-07-21	0.020	0.021	0.020	0.021	0.021	589,427
2025-07-18	0.020	0.020	0.020	0.020	0.020	397,436
2025-07-17	0.020	0.022	0.013	0.020	0.020	3,426,181
2025-07-16	0.022	0.022	0.021	0.022	0.022	1,164,080
2025-07-15	0.022	0.022	0.021	0.022	0.022	788,695
2025-07-14	0.021	0.022	0.021	0.022	0.022	500,165
2025-07-11	0.021	0.022	0.021	0.022	0.022	89,090
2025-07-10	0.022	0.022	0.021	0.022	0.022	37,390
2025-07-09	0.021	0.022	0.021	0.022	0.022	574,610
2025-07-08	0.021	0.022	0.021	0.021	0.021	522,684
2025-07-07	0.022	0.022	0.021	0.022	0.022	980,384
2025-07-04	0.022	0.022	0.022	0.022	0.022	180,283
2025-07-03	0.023	0.023	0.020	0.022	0.022	1,068,413
2025-07-02	0.022	0.023	0.022	0.023	0.023	308,161
2025-07-01	0.023	0.023	0.022	0.022	0.022	66,052
2025-06-30	0.023	0.023	0.023	0.023	0.023	203,697
2025-06-27	0.023	0.023	0.023	0.023	0.023	264,660
2025-06-26	0.023	0.023	0.022	0.023	0.023	472,202
2025-06-25	0.023	0.023	0.023	0.023	0.023	161,034
2025-06-24	0.023	0.023	0.022	0.023	0.023	203,991
2025-06-23	0.023	0.023	0.022	0.023	0.023	145,852
2025-06-20	0.022	0.023	0.022	0.023	0.023	564,494
2025-06-19	0.022	0.023	0.022	0.023	0.023	646,729
2025-06-18	0.023	0.024	0.022	0.023	0.023	3,399,362
2025-06-17	0.024	0.025	0.024	0.025	0.025	449,343
2025-06-16	0.024	0.024	0.024	0.024	0.024	542,670
2025-06-13	0.024	0.025	0.023	0.024	0.024	1,467,990
2025-06-12	0.025	0.025	0.024	0.024	0.024	3,637,367
2025-06-11	0.024	0.025	0.023	0.024	0.024	2,534,520
2025-06-10	0.024	0.025	0.023	0.025	0.025	2,025,953
2025-06-09	0.024	0.025	0.023	0.024	0.024	3,180,405
2025-06-06	0.022	0.029	0.022	0.025	0.025	21,753,513
2025-06-05	0.023	0.023	0.022	0.022	0.022	318,864
2025-06-04	0.023	0.024	0.022	0.022	0.022	1,936,426
2025-06-03	0.023	0.023	0.022	0.023	0.023	289,067
2025-06-02	0.022	0.023	0.022	0.022	0.022	399,264
2025-05-30	0.022	0.022	0.022	0.022	0.022	69,466
2025-05-29	0.023	0.023	0.021	0.022	0.022	1,126,953
2025-05-28	0.023	0.023	0.022	0.022	0.022	940,957
2025-05-27	0.023	0.024	0.023	0.023	0.023	512,292
2025-05-26	0.024	0.024	0.023	0.023	0.023	281,686

← NewerPage 6 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.