Neolife SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.268	0.268	0.249	0.260	0.260	262,020
2022-02-08	0.265	0.270	0.256	0.260	0.260	45,128
2022-02-07	0.259	0.265	0.253	0.265	0.265	144,613
2022-02-04	0.267	0.268	0.255	0.264	0.264	174,122
2022-02-03	0.267	0.270	0.263	0.267	0.267	63,859
2022-02-02	0.275	0.275	0.265	0.268	0.268	191,168
2022-02-01	0.297	0.297	0.254	0.275	0.275	1,108,496
2022-01-31	0.306	0.307	0.278	0.292	0.292	278,722
2022-01-28	0.274	0.322	0.267	0.298	0.298	1,698,382
2022-01-27	0.249	0.270	0.249	0.262	0.262	256,837
2022-01-26	0.260	0.266	0.251	0.259	0.259	117,000
2022-01-25	0.245	0.267	0.242	0.259	0.259	147,920
2022-01-24	0.260	0.269	0.243	0.247	0.247	552,584
2022-01-21	0.260	0.270	0.259	0.267	0.267	638,532
2022-01-20	0.285	0.286	0.272	0.280	0.280	125,619
2022-01-19	0.283	0.286	0.270	0.286	0.286	494,461
2022-01-18	0.295	0.295	0.286	0.287	0.287	360,609
2022-01-17	0.303	0.303	0.286	0.296	0.296	925,806
2022-01-14	0.304	0.307	0.297	0.303	0.303	32,286
2022-01-13	0.304	0.307	0.301	0.304	0.304	57,280
2022-01-12	0.300	0.304	0.300	0.302	0.302	12,134
2022-01-11	0.305	0.305	0.297	0.301	0.301	20,244
2022-01-10	0.302	0.307	0.296	0.305	0.305	169,175
2022-01-07	0.307	0.308	0.303	0.306	0.306	36,377
2022-01-06	0.304	0.308	0.302	0.308	0.308	137,204
2022-01-05	0.304	0.308	0.303	0.308	0.308	64,098
2022-01-04	0.306	0.318	0.304	0.308	0.308	338,723
2022-01-03	0.303	0.321	0.303	0.307	0.307	287,865
2021-12-31	0.308	0.308	0.302	0.308	0.308	27,359
2021-12-30	0.305	0.310	0.301	0.308	0.308	213,113
2021-12-29	0.306	0.310	0.305	0.305	0.305	83,240
2021-12-28	0.313	0.313	0.307	0.307	0.307	81,080
2021-12-27	0.312	0.314	0.307	0.310	0.310	65,619
2021-12-24	0.308	0.314	0.308	0.310	0.310	32,654
2021-12-23	0.314	0.314	0.309	0.309	0.309	18,719
2021-12-22	0.309	0.315	0.307	0.308	0.308	47,474
2021-12-21	0.306	0.320	0.305	0.310	0.310	143,476
2021-12-20	0.310	0.324	0.305	0.306	0.306	116,022
2021-12-17	0.310	0.323	0.305	0.311	0.311	289,423
2021-12-16	0.319	0.319	0.307	0.309	0.309	56,387
2021-12-15	0.313	0.319	0.307	0.318	0.318	52,553
2021-12-14	0.317	0.320	0.313	0.313	0.313	32,441
2021-12-13	0.320	0.328	0.312	0.320	0.320	189,768
2021-12-10	0.325	0.325	0.315	0.324	0.324	31,075
2021-12-09	0.315	0.325	0.312	0.325	0.325	54,748
2021-12-08	0.309	0.319	0.305	0.310	0.310	72,486
2021-12-07	0.300	0.311	0.300	0.307	0.307	144,045
2021-12-06	0.301	0.316	0.301	0.301	0.301	66,550
2021-12-03	0.325	0.325	0.300	0.310	0.310	180,792
2021-12-02	0.327	0.327	0.314	0.320	0.320	59,328
2021-12-01	0.327	0.327	0.313	0.324	0.324	78,273
2021-11-30	0.320	0.329	0.311	0.311	0.311	131,332
2021-11-29	0.320	0.330	0.313	0.325	0.325	83,945
2021-11-26	0.339	0.349	0.320	0.336	0.336	262,184
2021-11-25	0.344	0.350	0.340	0.345	0.345	72,408
2021-11-24	0.360	0.361	0.330	0.342	0.342	267,718
2021-11-23	0.359	0.360	0.356	0.356	0.356	32,269
2021-11-22	0.357	0.370	0.357	0.364	0.364	19,617
2021-11-19	0.370	0.370	0.357	0.359	0.359	56,748
2021-11-18	0.356	0.370	0.356	0.367	0.367	119,130

← NewerPage 21 of 22 · 1,285 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.