Emova Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.900	0.926	0.900	0.900	0.900	2,462
2023-01-13	0.920	0.920	0.920	0.920	0.920	1
2023-01-12	0.872	0.930	0.870	0.920	0.920	2,365
2023-01-11	0.882	0.882	0.876	0.876	0.876	750
2023-01-10	0.888	0.888	0.880	0.880	0.880	201
2023-01-09	0.890	0.890	0.890	0.890	0.890	500
2023-01-06	0.902	0.918	0.852	0.868	0.868	2,114
2023-01-05	0.902	0.902	0.900	0.900	0.900	201
2023-01-04	0.918	0.918	0.880	0.880	0.880	189
2023-01-03	0.898	0.920	0.898	0.920	0.920	301
2023-01-02	0.846	0.900	0.846	0.900	0.900	2,330
2022-12-30	0.860	0.898	0.844	0.844	0.844	234
2022-12-29	0.890	0.890	0.850	0.860	0.860	5,648
2022-12-28	0.920	0.940	0.886	0.890	0.890	2,352
2022-12-27	0.902	0.920	0.890	0.920	0.920	5,443
2022-12-23	0.938	0.938	0.900	0.902	0.902	2,826
2022-12-22	0.904	0.940	0.904	0.940	0.940	611
2022-12-21	0.912	0.912	0.900	0.904	0.904	2,165
2022-12-20	0.920	0.920	0.910	0.910	0.910	699
2022-12-19	0.958	0.958	0.920	0.920	0.920	401
2022-12-16	0.940	0.960	0.940	0.960	0.960	721
2022-12-15	0.902	0.940	0.900	0.940	0.940	317
2022-12-14	0.902	0.902	0.902	0.902	0.902	1
2022-12-13	0.932	0.932	0.902	0.902	0.902	846
2022-12-12	0.978	0.978	0.920	0.920	0.920	501
2022-12-09	0.958	0.980	0.958	0.980	0.980	231
2022-12-08	0.910	0.958	0.910	0.958	0.958	576
2022-12-07	0.882	0.910	0.882	0.910	0.910	361
2022-12-06	0.910	0.910	0.880	0.880	0.880	826
2022-12-05	0.890	0.890	0.890	0.890	0.890	1
2022-12-02	0.918	0.918	0.860	0.890	0.890	1,366
2022-12-01	0.920	0.920	0.920	0.920	0.920	26
2022-11-30	0.846	0.880	0.846	0.880	0.880	501
2022-11-29	0.880	0.880	0.842	0.842	0.842	2,080
2022-11-28	0.878	0.878	0.878	0.878	0.878	1
2022-11-25	0.882	0.882	0.880	0.880	0.880	47
2022-11-24	0.890	0.890	0.880	0.880	0.880	1,303
2022-11-23	0.900	0.900	0.886	0.886	0.886	1,597
2022-11-22	0.900	0.900	0.812	0.900	0.900	8,640
2022-11-21	0.920	0.920	0.900	0.900	0.900	450
2022-11-18	0.920	0.920	0.920	0.920	0.920	1
2022-11-17	0.922	0.922	0.920	0.920	0.920	1,385
2022-11-16	0.930	0.930	0.902	0.922	0.922	865
2022-11-15	0.940	0.940	0.886	0.930	0.930	3,587
2022-11-14	0.960	0.978	0.900	0.958	0.958	4,986
2022-11-11	0.938	0.950	0.938	0.950	0.950	3,311
2022-11-10	0.938	0.940	0.938	0.940	0.940	11
2022-11-09	0.900	0.940	0.900	0.940	0.940	3,390
2022-11-08	0.964	0.970	0.964	0.970	0.970	201
2022-11-07	0.890	0.970	0.890	0.970	0.970	4,669
2022-11-04	0.918	0.958	0.840	0.900	0.900	8,177
2022-11-03	0.904	0.920	0.904	0.920	0.920	201
2022-11-02	0.960	0.960	0.900	0.900	0.900	5,518
2022-11-01	0.952	0.966	0.950	0.966	0.966	1,211
2022-10-31	0.950	0.968	0.950	0.950	0.950	1,135
2022-10-28	0.980	0.980	0.950	0.950	0.950	111
2022-10-27	0.978	0.978	0.950	0.950	0.950	8,000
2022-10-26	1.005	1.010	1.000	1.010	1.010	1,201
2022-10-25	1.000	1.000	1.000	1.000	1.000	1
2022-10-24	1.000	1.000	0.960	1.000	1.000	681

← NewerPage 17 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.