Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.010	1.026	0.955	0.959	0.959	548,722
2024-09-04	1.026	1.036	0.950	1.020	1.020	956,094
2024-09-03	1.046	1.076	1.020	1.034	1.034	496,545
2024-09-02	1.190	1.194	1.058	1.080	1.080	1,252,713
2024-08-30	0.993	1.180	0.993	1.164	1.164	2,266,402
2024-08-29	1.038	1.038	0.988	1.002	1.002	422,773
2024-08-28	1.020	1.072	0.975	1.022	1.022	976,365
2024-08-27	0.983	1.088	0.943	1.020	1.020	1,784,026
2024-08-26	1.100	1.184	0.993	1.016	1.016	2,749,598
2024-08-23	1.322	1.380	1.124	1.172	1.172	4,775,624
2024-08-22	1.150	1.380	1.136	1.290	1.290	6,442,005
2024-08-21	0.951	1.176	0.943	1.100	1.100	4,830,337
2024-08-20	1.370	1.378	0.952	0.980	0.980	7,758,145
2024-08-19	1.200	1.590	1.170	1.400	1.400	10,238,540
2024-08-16	0.810	1.148	0.753	1.130	1.130	8,947,936
2024-08-15	0.618	0.786	0.605	0.786	0.786	3,271,118
2024-08-14	0.559	0.614	0.543	0.600	0.600	500,397
2024-08-13	0.534	0.560	0.529	0.560	0.560	107,075
2024-08-12	0.548	0.550	0.534	0.538	0.538	55,910
2024-08-09	0.527	0.558	0.527	0.537	0.537	76,171
2024-08-08	0.540	0.540	0.522	0.527	0.527	68,761
2024-08-07	0.524	0.541	0.521	0.536	0.536	101,438
2024-08-06	0.528	0.537	0.520	0.524	0.524	80,133
2024-08-05	0.532	0.532	0.520	0.521	0.521	211,566
2024-08-02	0.530	0.546	0.526	0.532	0.532	119,654
2024-08-01	0.565	0.565	0.531	0.531	0.531	168,731
2024-07-31	0.550	0.567	0.540	0.540	0.540	208,656
2024-07-30	0.562	0.565	0.551	0.553	0.553	214,772
2024-07-29	0.600	0.600	0.562	0.563	0.563	200,824
2024-07-26	0.604	0.609	0.574	0.590	0.590	437,420
2024-07-25	0.555	0.671	0.542	0.617	0.617	1,870,151
2024-07-24	0.548	0.550	0.536	0.539	0.539	80,697
2024-07-23	0.558	0.558	0.537	0.545	0.545	27,232
2024-07-22	0.560	0.560	0.541	0.558	0.558	13,033
2024-07-19	0.560	0.560	0.533	0.535	0.535	114,767
2024-07-18	0.520	0.574	0.520	0.550	0.550	204,775
2024-07-17	0.561	0.580	0.515	0.525	0.525	479,354
2024-07-16	0.595	0.595	0.561	0.565	0.565	79,869
2024-07-15	0.566	0.605	0.566	0.587	0.587	224,771
2024-07-12	0.590	0.605	0.566	0.571	0.571	224,751
2024-07-11	0.577	0.589	0.573	0.588	0.588	121,141
2024-07-10	0.607	0.607	0.577	0.577	0.577	98,976
2024-07-09	0.590	0.629	0.571	0.600	0.600	444,920
2024-07-08	0.562	0.594	0.562	0.594	0.594	150,148
2024-07-05	0.609	0.609	0.578	0.581	0.581	165,233
2024-07-04	0.570	0.600	0.549	0.600	0.600	162,852
2024-07-03	0.577	0.577	0.561	0.563	0.563	53,126
2024-07-02	0.560	0.579	0.550	0.568	0.568	89,074
2024-07-01	0.530	0.557	0.530	0.551	0.551	83,804
2024-06-28	0.550	0.555	0.525	0.539	0.539	172,607
2024-06-27	0.560	0.579	0.537	0.556	0.556	144,977
2024-06-26	0.549	0.613	0.535	0.579	0.579	303,011
2024-06-25	0.563	0.566	0.549	0.559	0.559	131,126
2024-06-24	0.590	0.590	0.562	0.563	0.563	133,705
2024-06-21	0.618	0.647	0.580	0.582	0.582	309,349
2024-06-20	0.515	0.620	0.515	0.610	0.610	636,664
2024-06-19	0.530	0.530	0.497	0.510	0.510	337,727
2024-06-18	0.550	0.550	0.516	0.532	0.532	271,693
2024-06-17	0.560	0.567	0.520	0.550	0.550	310,367
2024-06-14	0.615	0.615	0.540	0.565	0.565	602,555

← NewerPage 10 of 22 · 1,284 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.