Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	1.720	1.930	1.660	1.880	1.880	1,552
2024-09-05	1.820	2.000	1.700	1.890	1.890	1,981
2024-09-04	2.020	2.120	1.820	1.980	1.980	2,520
2024-09-03	2.397	2.397	2.200	2.200	2.200	264
2024-09-02	2.397	2.398	2.240	2.398	2.398	601
2024-08-30	2.300	2.400	2.240	2.400	2.400	1,875
2024-08-29	2.440	2.680	2.260	2.440	2.440	989
2024-08-28	0.024	0.025	0.024	0.024	2.440	425
2024-08-27	0.024	0.024	0.024	0.024	2.440	1,194
2024-08-26	0.025	0.025	0.023	0.024	2.420	342
2024-08-23	0.025	0.025	0.024	0.025	2.480	525
2024-08-22	0.025	0.025	0.023	0.025	2.540	512
2024-08-21	0.025	0.026	0.023	0.025	2.540	3,403
2024-08-20	0.025	0.026	0.024	0.026	2.560	745
2024-08-19	0.025	0.026	0.024	0.025	2.520	301
2024-08-16	0.026	0.026	0.024	0.026	2.560	1,924
2024-08-15	0.025	0.027	0.024	0.026	2.560	2,178
2024-08-14	0.027	0.028	0.025	0.028	2.760	154
2024-08-13	0.027	0.028	0.024	0.028	2.760	334
2024-08-12	0.028	0.028	0.024	0.028	2.760	285
2024-08-09	0.027	0.028	0.024	0.028	2.780	560
2024-08-08	0.026	0.027	0.025	0.027	2.700	133
2024-08-07	0.027	0.027	0.023	0.026	2.640	2,130
2024-08-06	0.027	0.027	0.024	0.027	2.700	239
2024-08-05	0.029	0.029	0.025	0.027	2.680	3,159
2024-08-02	0.028	0.029	0.028	0.029	2.880	286
2024-08-01	0.032	0.032	0.027	0.030	2.960	5,029
2024-07-31	0.031	0.033	0.029	0.033	3.260	3,525
2024-07-30	0.028	0.034	0.028	0.032	3.200	9,472
2024-07-29	0.027	0.029	0.025	0.029	2.880	6,071
2024-07-26	0.027	0.032	0.023	0.027	2.740	18,046
2024-07-25	0.027	0.031	0.026	0.026	2.600	14,207
2024-07-24	0.025	0.027	0.024	0.027	2.660	628
2024-07-23	0.027	0.027	0.024	0.025	2.500	1,882
2024-07-22	0.028	0.030	0.024	0.028	2.780	3,630
2024-07-19	0.028	0.030	0.028	0.030	3.000	6,642
2024-07-18	0.025	0.030	0.024	0.028	2.840	9,017
2024-07-17	0.024	0.025	0.024	0.025	2.460	94
2024-07-16	0.023	0.025	0.023	0.025	2.500	238
2024-07-15	0.023	0.024	0.022	0.023	2.300	322
2024-07-12	0.025	0.025	0.025	0.025	2.500	0
2024-07-11	0.025	0.026	0.023	0.025	2.540	44
2024-07-10	0.026	0.026	0.023	0.025	2.500	273
2024-07-09	0.026	0.026	0.023	0.026	2.600	457
2024-07-08	0.024	0.026	0.024	0.026	2.600	260
2024-07-05	0.025	0.026	0.023	0.026	2.640	616
2024-07-04	0.024	0.026	0.023	0.025	2.540	105
2024-07-03	0.026	0.026	0.023	0.026	2.580	605
2024-07-02	0.026	0.026	0.026	0.026	2.640	0
2024-07-01	0.024	0.028	0.024	0.026	2.640	20
2024-06-28	0.025	0.028	0.024	0.024	2.420	888
2024-06-27	0.028	0.028	0.025	0.026	2.580	615
2024-06-26	0.024	0.028	0.023	0.028	2.780	997
2024-06-25	0.026	0.028	0.023	0.027	2.740	191
2024-06-24	0.023	0.026	0.023	0.026	2.640	447
2024-06-21	0.024	0.026	0.022	0.023	2.320	3,472
2024-06-20	0.025	0.025	0.022	0.025	2.480	1,599
2024-06-19	0.025	0.026	0.023	0.025	2.500	736
2024-06-18	0.024	0.026	0.023	0.025	2.540	736
2024-06-17	0.024	0.028	0.023	0.024	2.380	2,445

← NewerPage 10 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.