Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.023	0.024	0.023	0.023	0.023	1,183,482
2025-05-22	0.024	0.024	0.023	0.023	0.023	391,266
2025-05-21	0.023	0.024	0.023	0.024	0.024	752,810
2025-05-20	0.023	0.024	0.023	0.023	0.023	818,345
2025-05-19	0.023	0.024	0.023	0.023	0.023	1,155,068
2025-05-16	0.024	0.024	0.023	0.023	0.023	1,443,094
2025-05-15	0.027	0.027	0.023	0.024	0.024	4,356,766
2025-05-14	0.026	0.026	0.025	0.026	0.026	1,004,064
2025-05-13	0.026	0.027	0.024	0.027	0.027	1,783,597
2025-05-12	0.026	0.027	0.025	0.026	0.026	1,196,203
2025-05-09	0.026	0.026	0.025	0.026	0.026	239,516
2025-05-08	0.026	0.026	0.025	0.026	0.026	251,315
2025-05-07	0.026	0.027	0.025	0.026	0.026	1,091,444
2025-05-06	0.025	0.026	0.025	0.026	0.026	672,386
2025-05-05	0.026	0.027	0.026	0.026	0.026	372,506
2025-05-02	0.025	0.027	0.025	0.027	0.027	1,130,440
2025-04-30	0.027	0.027	0.025	0.025	0.025	1,935,037
2025-04-29	0.026	0.028	0.025	0.026	0.026	8,046,293
2025-04-28	0.025	0.026	0.024	0.024	0.024	780,061
2025-04-25	0.025	0.025	0.024	0.024	0.024	799,755
2025-04-24	0.023	0.026	0.023	0.025	0.025	3,101,143
2025-04-23	0.025	0.025	0.024	0.024	0.024	1,382,650
2025-04-22	0.024	0.025	0.024	0.024	0.024	1,251,732
2025-04-17	0.024	0.024	0.024	0.024	0.024	154,485
2025-04-16	0.025	0.025	0.023	0.023	0.023	542,480
2025-04-15	0.025	0.025	0.023	0.023	0.023	1,157,402
2025-04-14	0.025	0.026	0.024	0.026	0.026	1,021,042
2025-04-11	0.024	0.026	0.024	0.026	0.026	257,880
2025-04-10	0.027	0.027	0.024	0.024	0.024	742,043
2025-04-09	0.027	0.027	0.024	0.024	0.024	432,087
2025-04-08	0.025	0.027	0.023	0.025	0.025	1,485,419
2025-04-07	0.021	0.025	0.020	0.023	0.023	3,520,554
2025-04-04	0.026	0.027	0.021	0.024	0.024	3,474,269
2025-04-03	0.025	0.026	0.024	0.026	0.026	478,349
2025-04-02	0.029	0.030	0.025	0.026	0.026	5,460,314
2025-04-01	0.026	0.027	0.024	0.027	0.027	729,239
2025-03-31	0.029	0.029	0.021	0.026	0.026	6,822,466
2025-03-28	0.029	0.030	0.029	0.029	0.029	1,176,573
2025-03-27	0.030	0.030	0.029	0.029	0.029	444,582
2025-03-26	0.030	0.030	0.029	0.030	0.030	1,017,564
2025-03-25	0.029	0.030	0.029	0.030	0.030	2,082,366
2025-03-24	0.029	0.029	0.028	0.029	0.029	970,894
2025-03-21	0.029	0.029	0.028	0.028	0.028	1,620,234
2025-03-20	0.026	0.031	0.026	0.028	0.028	6,215,916
2025-03-19	0.024	0.026	0.024	0.026	0.026	1,892,713
2025-03-18	0.025	0.025	0.024	0.024	0.024	521,746
2025-03-17	0.025	0.025	0.024	0.024	0.024	578,608
2025-03-14	0.025	0.026	0.023	0.025	0.025	4,308,124
2025-03-13	0.030	0.030	0.027	0.027	0.027	3,982,254
2025-03-12	0.032	0.034	0.026	0.029	0.029	10,875,640
2025-03-11	0.024	0.035	0.024	0.032	0.032	26,829,000
2025-03-10	0.024	0.024	0.023	0.024	0.024	239,470
2025-03-07	0.024	0.024	0.023	0.024	0.024	683,194
2025-03-06	0.023	0.024	0.023	0.024	0.024	899,044
2025-03-05	0.023	0.024	0.023	0.024	0.024	779,809
2025-03-04	0.025	0.026	0.023	0.023	0.023	1,143,855
2025-03-03	0.026	0.026	0.024	0.026	0.026	1,237,974
2025-02-28	0.022	0.027	0.022	0.025	0.025	5,121,485
2025-02-27	0.022	0.022	0.022	0.022	0.022	59,261
2025-02-26	0.022	0.022	0.021	0.022	0.022	458,844

← NewerPage 7 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.