Cibox Inter@ctive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.021	0.022	0.021	0.022	0.022	479,738
2025-02-24	0.022	0.022	0.021	0.022	0.022	574,076
2025-02-21	0.021	0.023	0.021	0.022	0.022	313,090
2025-02-20	0.021	0.022	0.021	0.021	0.021	388,808
2025-02-19	0.023	0.023	0.021	0.021	0.021	1,851,747
2025-02-18	0.024	0.024	0.023	0.024	0.024	866,648
2025-02-17	0.024	0.024	0.024	0.024	0.024	364,480
2025-02-14	0.024	0.025	0.024	0.025	0.025	495,427
2025-02-13	0.024	0.024	0.024	0.024	0.024	216,813
2025-02-12	0.024	0.024	0.024	0.024	0.024	245,896
2025-02-11	0.025	0.025	0.024	0.025	0.025	86,343
2025-02-10	0.024	0.025	0.024	0.024	0.024	849,607
2025-02-07	0.023	0.025	0.023	0.024	0.024	684,346
2025-02-06	0.024	0.024	0.023	0.024	0.024	1,043,067
2025-02-05	0.025	0.025	0.024	0.024	0.024	522,320
2025-02-04	0.024	0.025	0.024	0.024	0.024	929,341
2025-02-03	0.024	0.025	0.023	0.024	0.024	1,178,734
2025-01-31	0.025	0.026	0.023	0.024	0.024	1,788,254
2025-01-30	0.025	0.026	0.023	0.025	0.025	2,400,255
2025-01-29	0.029	0.029	0.025	0.026	0.026	5,958,919
2025-01-28	0.031	0.031	0.029	0.030	0.030	2,337,701
2025-01-27	0.030	0.032	0.030	0.031	0.031	1,494,547
2025-01-24	0.031	0.032	0.030	0.031	0.031	1,350,789
2025-01-23	0.033	0.033	0.031	0.031	0.031	538,160
2025-01-22	0.033	0.033	0.031	0.031	0.031	1,031,907
2025-01-21	0.033	0.033	0.032	0.032	0.032	612,599
2025-01-20	0.033	0.033	0.032	0.033	0.033	749,808
2025-01-17	0.034	0.034	0.031	0.033	0.033	1,779,609
2025-01-16	0.034	0.035	0.031	0.033	0.033	2,574,853
2025-01-15	0.038	0.038	0.033	0.034	0.034	8,541,416
2025-01-14	0.042	0.045	0.038	0.039	0.039	7,696,312
2025-01-13	0.040	0.043	0.037	0.041	0.041	5,897,419
2025-01-10	0.038	0.041	0.035	0.039	0.039	6,477,468
2025-01-09	0.033	0.044	0.033	0.038	0.038	11,423,260
2025-01-08	0.036	0.036	0.033	0.034	0.034	565,205
2025-01-07	0.037	0.037	0.035	0.035	0.035	2,162,170
2025-01-06	0.037	0.039	0.036	0.037	0.037	4,762,996
2025-01-03	0.032	0.035	0.032	0.035	0.035	2,217,924
2025-01-02	0.033	0.034	0.031	0.032	0.032	665,490
2024-12-31	0.032	0.033	0.031	0.033	0.033	323,515
2024-12-30	0.033	0.033	0.030	0.032	0.032	1,085,019
2024-12-27	0.033	0.034	0.032	0.033	0.033	989,431
2024-12-24	0.034	0.034	0.033	0.033	0.033	186,594
2024-12-23	0.032	0.034	0.032	0.033	0.033	607,220
2024-12-20	0.033	0.033	0.031	0.032	0.032	541,317
2024-12-19	0.035	0.035	0.031	0.032	0.032	434,421
2024-12-18	0.035	0.035	0.032	0.032	0.032	854,539
2024-12-17	0.035	0.035	0.033	0.034	0.034	277,187
2024-12-16	0.035	0.036	0.030	0.033	0.033	2,838,974
2024-12-13	0.037	0.037	0.035	0.036	0.036	1,024,527
2024-12-12	0.034	0.039	0.034	0.036	0.036	4,398,221
2024-12-11	0.034	0.034	0.033	0.033	0.033	388,787
2024-12-10	0.034	0.035	0.033	0.034	0.034	745,228
2024-12-09	0.035	0.035	0.033	0.033	0.033	317,717
2024-12-06	0.035	0.035	0.033	0.035	0.035	883,278
2024-12-05	0.035	0.036	0.034	0.035	0.035	1,274,017
2024-12-04	0.034	0.035	0.033	0.035	0.035	865,117
2024-12-03	0.035	0.035	0.032	0.034	0.034	1,382,824
2024-12-02	0.034	0.036	0.034	0.035	0.035	1,263,707
2024-11-29	0.035	0.036	0.033	0.036	0.036	1,950,562

← NewerPage 8 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.