Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.615	0.615	0.540	0.565	0.565	602,555
2024-06-13	0.658	0.658	0.612	0.612	0.612	274,028
2024-06-12	0.680	0.680	0.610	0.630	0.630	675,346
2024-06-11	0.684	0.750	0.633	0.680	0.680	1,727,311
2024-06-10	0.810	0.836	0.766	0.814	0.814	465,995
2024-06-07	0.730	0.847	0.712	0.810	0.810	2,050,023
2024-06-06	0.636	0.800	0.636	0.740	0.740	1,209,986
2024-06-05	0.651	0.660	0.630	0.632	0.632	133,890
2024-06-04	0.655	0.669	0.651	0.656	0.656	34,643
2024-06-03	0.650	0.690	0.650	0.655	0.655	115,002
2024-05-31	0.673	0.686	0.652	0.656	0.656	160,500
2024-05-30	0.762	0.762	0.640	0.673	0.673	980,725
2024-05-29	0.790	0.790	0.762	0.762	0.762	78,974
2024-05-28	0.798	0.799	0.780	0.797	0.797	68,247
2024-05-27	0.770	0.797	0.760	0.790	0.790	62,175
2024-05-24	0.777	0.800	0.756	0.777	0.777	220,248
2024-05-23	0.740	0.810	0.720	0.786	0.786	478,082
2024-05-22	0.734	0.734	0.716	0.730	0.730	32,598
2024-05-21	0.711	0.740	0.711	0.734	0.734	111,847
2024-05-20	0.731	0.731	0.710	0.710	0.710	73,123
2024-05-17	0.734	0.737	0.721	0.721	0.721	37,535
2024-05-16	0.730	0.730	0.712	0.724	0.724	123,527
2024-05-15	0.760	0.764	0.732	0.732	0.732	126,577
2024-05-14	0.749	0.763	0.741	0.749	0.749	94,138
2024-05-13	0.780	0.788	0.748	0.749	0.749	213,559
2024-05-10	0.797	0.800	0.778	0.788	0.788	87,302
2024-05-09	0.762	0.800	0.762	0.797	0.797	79,602
2024-05-08	0.760	0.770	0.750	0.768	0.768	74,386
2024-05-07	0.771	0.773	0.753	0.770	0.770	96,514
2024-05-06	0.792	0.796	0.762	0.771	0.771	140,447
2024-05-03	0.838	0.839	0.786	0.787	0.787	304,028
2024-05-02	0.835	0.880	0.835	0.838	0.838	215,153
2024-04-30	0.830	0.860	0.813	0.831	0.831	370,440
2024-04-29	0.801	0.860	0.785	0.828	0.828	250,902
2024-04-26	0.795	0.819	0.766	0.819	0.819	159,483
2024-04-25	0.828	0.828	0.796	0.796	0.796	131,739
2024-04-24	0.829	0.845	0.791	0.840	0.840	294,239
2024-04-23	0.770	0.830	0.750	0.810	0.810	341,386
2024-04-22	0.810	0.848	0.761	0.780	0.780	634,794
2024-04-19	0.750	0.867	0.735	0.830	0.830	1,517,074
2024-04-18	0.776	0.829	0.735	0.750	0.750	1,093,529
2024-04-17	0.678	0.754	0.631	0.714	0.714	933,634
2024-04-16	0.670	0.690	0.604	0.630	0.630	394,152
2024-04-15	0.590	0.670	0.580	0.661	0.661	281,783
2024-04-12	0.576	0.596	0.575	0.593	0.593	102,461
2024-04-11	0.604	0.604	0.579	0.587	0.587	97,416
2024-04-10	0.604	0.619	0.585	0.604	0.604	135,422
2024-04-09	0.600	0.619	0.589	0.590	0.590	167,946
2024-04-08	0.510	0.624	0.509	0.590	0.590	665,742
2024-04-05	0.505	0.516	0.505	0.515	0.515	69,114
2024-04-04	0.516	0.516	0.505	0.510	0.510	61,697
2024-04-03	0.506	0.515	0.505	0.509	0.509	34,484
2024-04-02	0.506	0.516	0.506	0.508	0.508	57,407
2024-03-28	0.522	0.522	0.505	0.517	0.517	108,252
2024-03-27	0.510	0.520	0.505	0.515	0.515	85,622
2024-03-26	0.525	0.530	0.510	0.517	0.517	71,015
2024-03-25	0.521	0.530	0.520	0.522	0.522	74,703
2024-03-22	0.509	0.530	0.501	0.521	0.521	91,017
2024-03-21	0.505	0.517	0.505	0.509	0.509	30,454
2024-03-20	0.516	0.527	0.499	0.506	0.506	138,802

← 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.