Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.028	0.030	0.024	0.029	2.880	1,829
2024-06-13	0.031	0.032	0.026	0.030	2.980	2,258
2024-06-12	0.031	0.031	0.029	0.031	3.100	110
2024-06-11	0.032	0.032	0.029	0.031	3.100	1,887
2024-06-10	0.032	0.032	0.030	0.032	3.180	484
2024-06-07	0.032	0.032	0.031	0.032	3.200	319
2024-06-06	0.032	0.032	0.030	0.031	3.140	1,862
2024-06-05	0.031	0.033	0.030	0.032	3.180	1,634
2024-06-04	0.031	0.034	0.030	0.032	3.240	6,899
2024-06-03	0.031	0.033	0.029	0.032	3.180	4,110
2024-05-31	0.031	0.031	0.028	0.031	3.100	2,396
2024-05-30	0.033	0.034	0.028	0.031	3.060	12,210
2024-05-29	0.028	0.029	0.027	0.029	2.880	1,193
2024-05-28	0.030	0.030	0.028	0.029	2.880	537
2024-05-27	0.030	0.030	0.028	0.028	2.820	760
2024-05-24	0.030	0.031	0.028	0.031	3.060	201
2024-05-23	0.031	0.031	0.028	0.030	3.040	21
2024-05-22	0.031	0.031	0.028	0.031	3.060	674
2024-05-21	0.030	0.031	0.028	0.031	3.080	288
2024-05-20	0.029	0.030	0.028	0.030	2.980	1,745
2024-05-17	0.029	0.030	0.027	0.030	2.960	1,365
2024-05-16	0.029	0.030	0.027	0.030	2.960	2,520
2024-05-15	0.030	0.030	0.028	0.029	2.940	1,031
2024-05-14	0.030	0.031	0.027	0.030	3.000	1,960
2024-05-13	0.030	0.030	0.027	0.030	3.000	281
2024-05-10	0.030	0.032	0.027	0.030	3.000	368
2024-05-09	0.031	0.032	0.030	0.031	3.140	348
2024-05-08	0.030	0.031	0.030	0.031	3.100	33
2024-05-07	0.030	0.031	0.027	0.030	3.000	471
2024-05-06	0.027	0.031	0.027	0.030	3.040	1,964
2024-05-03	0.031	0.032	0.023	0.031	3.060	2,109
2024-05-02	0.031	0.031	0.030	0.031	3.060	324
2024-04-30	0.032	0.032	0.030	0.031	3.120	7,232
2024-04-29	0.036	0.036	0.031	0.032	3.220	14,247
2024-04-26	0.040	0.042	0.034	0.036	3.600	6,375
2024-04-25	0.038	0.039	0.034	0.037	3.700	1,471
2024-04-24	0.037	0.038	0.033	0.038	3.780	4,329
2024-04-23	0.036	0.038	0.035	0.038	3.780	2,942
2024-04-22	0.034	0.036	0.033	0.036	3.580	806
2024-04-19	0.035	0.035	0.032	0.035	3.500	1,059
2024-04-18	0.035	0.038	0.033	0.036	3.560	2,398
2024-04-17	0.032	0.039	0.031	0.035	3.480	12,753
2024-04-16	0.033	0.033	0.031	0.032	3.220	2,783
2024-04-15	0.035	0.035	0.031	0.034	3.360	2,900
2024-04-12	0.033	0.035	0.033	0.035	3.460	1,790
2024-04-11	0.033	0.034	0.031	0.033	3.340	1,681
2024-04-10	0.034	0.034	0.031	0.033	3.320	2,956
2024-04-09	0.036	0.036	0.030	0.034	3.400	5,673
2024-04-08	0.034	0.036	0.034	0.036	3.620	2,098
2024-04-05	0.034	0.035	0.033	0.035	3.460	2,002
2024-04-04	0.034	0.035	0.031	0.034	3.400	1,864
2024-04-03	0.035	0.035	0.030	0.034	3.420	4,280
2024-04-02	0.038	0.038	0.034	0.035	3.540	734
2024-03-28	0.035	0.038	0.033	0.037	3.700	6,135
2024-03-27	0.037	0.042	0.034	0.035	3.530	8,642
2024-03-26	0.033	0.050	0.030	0.035	3.540	44,451
2024-03-25	0.031	0.033	0.031	0.033	3.270	247
2024-03-22	0.033	0.033	0.032	0.033	3.260	139
2024-03-21	0.032	0.033	0.030	0.033	3.340	1,244
2024-03-20	0.029	0.033	0.029	0.033	3.250	1,501

← NewerPage 11 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.