Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.545	0.545	0.530	0.540	0.540	41,860
2024-03-15	0.527	0.545	0.514	0.545	0.545	104,881
2024-03-14	0.520	0.530	0.520	0.530	0.530	32,160
2024-03-13	0.520	0.530	0.512	0.530	0.530	65,143
2024-03-12	0.506	0.518	0.505	0.518	0.518	53,942
2024-03-11	0.510	0.518	0.501	0.506	0.506	37,013
2024-03-08	0.510	0.519	0.493	0.506	0.506	154,454
2024-03-07	0.525	0.525	0.500	0.508	0.508	196,328
2024-03-06	0.520	0.527	0.507	0.525	0.525	45,366
2024-03-05	0.520	0.536	0.520	0.524	0.524	59,593
2024-03-04	0.520	0.534	0.515	0.525	0.525	53,771
2024-03-01	0.515	0.530	0.515	0.525	0.525	54,782
2024-02-29	0.520	0.530	0.515	0.515	0.515	48,895
2024-02-28	0.531	0.536	0.515	0.530	0.530	87,291
2024-02-27	0.520	0.537	0.511	0.530	0.530	147,132
2024-02-26	0.550	0.560	0.524	0.530	0.530	279,861
2024-02-23	0.559	0.570	0.551	0.564	0.564	53,091
2024-02-22	0.560	0.569	0.550	0.559	0.559	56,977
2024-02-21	0.570	0.570	0.551	0.555	0.555	65,178
2024-02-20	0.553	0.565	0.543	0.559	0.559	109,016
2024-02-19	0.560	0.570	0.549	0.553	0.553	104,899
2024-02-16	0.562	0.577	0.560	0.562	0.562	93,872
2024-02-15	0.580	0.580	0.560	0.569	0.569	78,878
2024-02-14	0.561	0.588	0.561	0.562	0.562	62,441
2024-02-13	0.562	0.594	0.560	0.561	0.561	82,570
2024-02-12	0.562	0.578	0.562	0.570	0.570	47,164
2024-02-09	0.560	0.588	0.560	0.576	0.576	100,195
2024-02-08	0.560	0.575	0.547	0.559	0.559	65,167
2024-02-07	0.561	0.569	0.548	0.548	0.548	67,175
2024-02-06	0.572	0.585	0.555	0.557	0.557	113,845
2024-02-05	0.601	0.613	0.571	0.580	0.580	105,634
2024-02-02	0.629	0.629	0.592	0.608	0.608	62,353
2024-02-01	0.610	0.640	0.602	0.629	0.629	123,884
2024-01-31	0.575	0.644	0.575	0.616	0.616	465,204
2024-01-30	0.560	0.574	0.555	0.570	0.570	38,815
2024-01-29	0.560	0.570	0.550	0.565	0.565	73,322
2024-01-26	0.567	0.580	0.543	0.555	0.555	138,775
2024-01-25	0.566	0.570	0.542	0.567	0.567	120,483
2024-01-24	0.591	0.600	0.555	0.558	0.558	531,531
2024-01-23	0.600	0.609	0.590	0.599	0.599	65,294
2024-01-22	0.603	0.610	0.593	0.608	0.608	168,343
2024-01-19	0.625	0.630	0.606	0.606	0.606	80,821
2024-01-18	0.620	0.629	0.607	0.625	0.625	79,590
2024-01-17	0.621	0.630	0.610	0.620	0.620	111,049
2024-01-16	0.621	0.633	0.621	0.622	0.622	21,237
2024-01-15	0.641	0.655	0.623	0.631	0.631	45,635
2024-01-12	0.640	0.655	0.620	0.653	0.653	127,168
2024-01-11	0.660	0.660	0.622	0.625	0.625	163,970
2024-01-10	0.650	0.681	0.640	0.658	0.658	276,760
2024-01-09	0.660	0.669	0.640	0.641	0.641	322,028
2024-01-08	0.660	0.677	0.656	0.669	0.669	114,949
2024-01-05	0.686	0.689	0.661	0.672	0.672	179,314
2024-01-04	0.685	0.699	0.681	0.692	0.692	55,791
2024-01-03	0.720	0.720	0.680	0.685	0.685	220,807
2024-01-02	0.720	0.720	0.704	0.714	0.714	54,674
2023-12-29	0.701	0.720	0.701	0.713	0.713	89,449
2023-12-28	0.730	0.730	0.700	0.710	0.710	91,121
2023-12-27	0.696	0.750	0.696	0.710	0.710	405,146
2023-12-22	0.711	0.713	0.684	0.710	0.710	229,617
2023-12-21	0.730	0.740	0.709	0.719	0.719	158,142

← 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.