Netmedia Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 1,416 |
| 2024-11-28 | 1.736 | 1.740 | 1.690 | 1.740 | 1.740 | 439 |
| 2024-11-27 | 1.736 | 1.736 | 1.700 | 1.736 | 1.736 | 298 |
| 2024-11-26 | 1.790 | 1.790 | 1.700 | 1.736 | 1.736 | 814 |
| 2024-11-25 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 370 |
| 2024-11-22 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 101 |
| 2024-11-21 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 1,155 |
| 2024-11-20 | 1.890 | 1.890 | 1.801 | 1.830 | 1.830 | 502 |
| 2024-11-19 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 82 |
| 2024-11-18 | 1.904 | 1.950 | 1.900 | 1.950 | 1.950 | 272 |
| 2024-11-15 | 1.940 | 1.980 | 1.900 | 1.904 | 1.904 | 699 |
| 2024-11-14 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 518 |
| 2024-11-13 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 496 |
| 2024-11-12 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 911 |
| 2024-11-11 | 1.820 | 1.920 | 1.820 | 1.920 | 1.920 | 415 |
| 2024-11-08 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 6 |
| 2024-11-07 | 1.880 | 1.880 | 1.760 | 1.880 | 1.880 | 3,056 |
| 2024-11-06 | 1.900 | 2.020 | 1.870 | 1.980 | 1.980 | 505 |
| 2024-11-05 | 2.020 | 2.020 | 1.830 | 2.020 | 2.020 | 606 |
| 2024-11-04 | 1.810 | 2.408 | 1.802 | 2.020 | 2.020 | 12,450 |
| 2024-11-01 | 1.670 | 1.770 | 1.590 | 1.770 | 1.770 | 862 |
| 2024-10-31 | 1.686 | 1.686 | 1.590 | 1.670 | 1.670 | 627 |
| 2024-10-30 | 1.686 | 1.686 | 1.632 | 1.686 | 1.686 | 5 |
| 2024-10-29 | 1.650 | 1.700 | 1.632 | 1.686 | 1.686 | 231 |
| 2024-10-28 | 1.690 | 1.690 | 1.650 | 1.688 | 1.688 | 483 |
| 2024-10-25 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 501 |
| 2024-10-24 | 1.729 | 1.730 | 1.700 | 1.730 | 1.730 | 522 |
| 2024-10-23 | 1.699 | 1.730 | 1.650 | 1.730 | 1.730 | 480 |
| 2024-10-22 | 1.700 | 1.700 | 1.631 | 1.699 | 1.699 | 243 |
| 2024-10-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 55 |
| 2024-10-18 | 1.690 | 1.690 | 1.631 | 1.690 | 1.690 | 4 |
| 2024-10-17 | 1.699 | 1.699 | 1.630 | 1.690 | 1.690 | 120 |
| 2024-10-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 56 |
| 2024-10-15 | 1.699 | 1.700 | 1.640 | 1.700 | 1.700 | 591 |
| 2024-10-14 | 1.740 | 1.740 | 1.650 | 1.700 | 1.700 | 643 |
| 2024-10-11 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 361 |
| 2024-10-10 | 1.770 | 1.770 | 1.650 | 1.739 | 1.739 | 661 |
| 2024-10-09 | 1.700 | 1.780 | 1.699 | 1.770 | 1.770 | 210 |
| 2024-10-08 | 1.850 | 1.850 | 1.670 | 1.700 | 1.700 | 1,004 |
| 2024-10-07 | 1.870 | 1.870 | 1.700 | 1.850 | 1.850 | 1,588 |
| 2024-10-04 | 1.910 | 1.910 | 1.701 | 1.870 | 1.870 | 424 |
| 2024-10-03 | 1.840 | 1.910 | 1.700 | 1.910 | 1.910 | 2,432 |
| 2024-10-02 | 1.900 | 1.900 | 1.710 | 1.840 | 1.840 | 2,635 |
| 2024-10-01 | 1.990 | 1.990 | 1.791 | 1.900 | 1.900 | 981 |
| 2024-09-30 | 1.990 | 1.990 | 1.890 | 1.990 | 1.990 | 456 |
| 2024-09-27 | 2.080 | 2.190 | 1.900 | 1.990 | 1.990 | 2,973 |
| 2024-09-26 | 2.189 | 2.250 | 2.100 | 2.180 | 2.180 | 359 |
| 2024-09-25 | 2.150 | 2.190 | 1.950 | 2.190 | 2.190 | 313 |
| 2024-09-24 | 2.180 | 2.180 | 1.970 | 2.150 | 2.150 | 1,121 |
| 2024-09-23 | 2.250 | 2.250 | 2.060 | 2.180 | 2.180 | 351 |
| 2024-09-20 | 2.280 | 2.280 | 2.151 | 2.250 | 2.250 | 199 |
| 2024-09-19 | 2.279 | 2.280 | 2.200 | 2.280 | 2.280 | 392 |
| 2024-09-18 | 2.280 | 2.280 | 2.200 | 2.280 | 2.280 | 148 |
| 2024-09-17 | 2.288 | 2.288 | 2.288 | 2.288 | 2.288 | 1 |
| 2024-09-16 | 2.194 | 2.288 | 2.171 | 2.288 | 2.288 | 650 |
| 2024-09-13 | 2.200 | 2.200 | 2.150 | 2.192 | 2.192 | 111 |
| 2024-09-12 | 2.151 | 2.296 | 2.151 | 2.200 | 2.200 | 78 |
| 2024-09-11 | 2.260 | 2.300 | 2.150 | 2.260 | 2.260 | 1,220 |
| 2024-09-10 | 1.980 | 2.270 | 1.971 | 2.260 | 2.260 | 1,138 |
| 2024-09-09 | 1.721 | 1.980 | 1.620 | 1.980 | 1.980 | 2,755 |
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.