Netmedia Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.032	0.032	0.030	0.031	3.120	228
2024-03-18	0.032	0.034	0.031	0.033	3.260	1,481
2024-03-15	0.031	0.035	0.031	0.035	3.460	773
2024-03-14	0.035	0.035	0.032	0.034	3.400	221
2024-03-13	0.034	0.037	0.032	0.036	3.550	1,339
2024-03-12	0.033	0.037	0.030	0.035	3.450	6,427
2024-03-11	0.035	0.035	0.028	0.033	3.280	774
2024-03-08	0.033	0.035	0.031	0.034	3.350	611
2024-03-07	0.033	0.033	0.033	0.033	3.270	7
2024-03-06	0.034	0.034	0.030	0.032	3.170	1,828
2024-03-05	0.032	0.034	0.032	0.034	3.350	176
2024-03-04	0.035	0.035	0.032	0.034	3.380	596
2024-03-01	0.031	0.035	0.031	0.035	3.460	1,112
2024-02-29	0.035	0.036	0.032	0.034	3.400	813
2024-02-28	0.036	0.036	0.031	0.034	3.350	1,098
2024-02-27	0.036	0.037	0.033	0.036	3.570	2,547
2024-02-26	0.036	0.038	0.033	0.037	3.660	3,887
2024-02-23	0.036	0.038	0.036	0.038	3.770	30
2024-02-22	0.036	0.038	0.036	0.036	3.630	1,033
2024-02-21	0.039	0.039	0.036	0.039	3.850	186
2024-02-20	0.040	0.040	0.037	0.039	3.880	2,820
2024-02-19	0.037	0.041	0.037	0.040	4.040	200
2024-02-16	0.041	0.041	0.036	0.036	3.620	5,436
2024-02-15	0.039	0.042	0.038	0.041	4.080	2,551
2024-02-14	0.041	0.041	0.039	0.041	4.090	1,125
2024-02-13	0.041	0.041	0.036	0.038	3.780	5,712
2024-02-12	0.043	0.044	0.038	0.042	4.150	650
2024-02-09	0.042	0.043	0.039	0.043	4.270	579
2024-02-08	0.039	0.043	0.039	0.042	4.200	1,199
2024-02-07	0.039	0.041	0.038	0.039	3.900	544
2024-02-06	0.043	0.044	0.038	0.039	3.930	6,205
2024-02-05	0.040	0.044	0.039	0.044	4.410	1,326
2024-02-02	0.044	0.045	0.044	0.045	4.490	135
2024-02-01	0.043	0.044	0.039	0.044	4.380	82
2024-01-31	0.043	0.043	0.043	0.043	4.290	0
2024-01-30	0.038	0.044	0.038	0.043	4.320	100
2024-01-29	0.038	0.045	0.038	0.044	4.350	1,721
2024-01-26	0.041	0.041	0.039	0.041	4.100	327
2024-01-25	0.040	0.042	0.038	0.041	4.130	1,464
2024-01-24	0.040	0.047	0.040	0.046	4.580	3,209
2024-01-23	0.046	0.046	0.046	0.046	4.640	0
2024-01-22	0.046	0.046	0.042	0.046	4.570	42
2024-01-19	0.047	0.047	0.041	0.046	4.590	2,134
2024-01-18	0.049	0.050	0.041	0.047	4.690	1,506
2024-01-17	0.049	0.050	0.047	0.050	4.960	696
2024-01-16	0.049	0.050	0.049	0.050	4.960	8
2024-01-15	0.050	0.050	0.046	0.049	4.940	150
2024-01-12	0.044	0.050	0.044	0.050	4.960	39
2024-01-11	0.047	0.050	0.044	0.050	4.970	1,049
2024-01-10	0.050	0.050	0.044	0.047	4.720	516
2024-01-09	0.052	0.052	0.043	0.050	5.020	1,788
2024-01-08	0.040	0.052	0.040	0.049	4.890	5,809
2024-01-05	0.040	0.040	0.036	0.040	3.980	958
2024-01-04	0.039	0.040	0.036	0.040	3.970	767
2024-01-03	0.039	0.039	0.039	0.039	3.900	240
2024-01-02	0.039	0.039	0.039	0.039	3.900	254
2023-12-29	0.038	0.039	0.035	0.039	3.880	195
2023-12-28	0.038	0.038	0.037	0.038	3.790	53
2023-12-27	0.038	0.039	0.035	0.038	3.800	328
2023-12-22	0.038	0.040	0.031	0.039	3.940	13,600

← NewerPage 12 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.