Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.730	0.740	0.709	0.719	0.719	158,142
2023-12-20	0.760	0.760	0.723	0.726	0.726	192,753
2023-12-19	0.761	0.784	0.731	0.750	0.750	216,443
2023-12-18	0.720	0.797	0.719	0.762	0.762	375,695
2023-12-15	0.738	0.750	0.730	0.743	0.743	267,177
2023-12-14	0.752	0.752	0.712	0.715	0.715	240,207
2023-12-13	0.774	0.797	0.736	0.740	0.740	345,899
2023-12-12	0.794	0.810	0.766	0.774	0.774	224,675
2023-12-11	0.780	0.824	0.763	0.794	0.794	442,081
2023-12-08	0.744	0.832	0.744	0.805	0.805	1,096,783
2023-12-07	0.692	0.777	0.679	0.734	0.734	741,595
2023-12-06	0.691	0.700	0.682	0.692	0.692	155,807
2023-12-05	0.710	0.724	0.675	0.694	0.694	364,729
2023-12-04	0.749	0.750	0.710	0.712	0.712	174,862
2023-12-01	0.722	0.770	0.701	0.748	0.748	511,471
2023-11-30	0.848	0.850	0.749	0.749	0.749	628,398
2023-11-29	0.815	0.850	0.740	0.830	0.830	978,202
2023-11-28	0.750	0.898	0.733	0.826	0.826	1,719,620
2023-11-27	0.611	0.755	0.611	0.755	0.755	1,501,169
2023-11-24	0.665	0.670	0.611	0.616	0.616	279,254
2023-11-23	0.628	0.690	0.605	0.645	0.645	1,135,712
2023-11-22	0.581	0.585	0.560	0.560	0.560	129,912
2023-11-21	0.600	0.600	0.581	0.581	0.581	105,913
2023-11-20	0.610	0.610	0.591	0.591	0.591	48,089
2023-11-17	0.615	0.615	0.600	0.604	0.604	54,696
2023-11-16	0.601	0.610	0.595	0.603	0.603	89,845
2023-11-15	0.639	0.639	0.597	0.601	0.601	192,163
2023-11-14	0.605	0.639	0.605	0.614	0.614	177,352
2023-11-13	0.610	0.636	0.602	0.605	0.605	119,862
2023-11-10	0.639	0.640	0.606	0.606	0.606	160,121
2023-11-09	0.650	0.674	0.629	0.639	0.639	216,291
2023-11-08	0.701	0.701	0.631	0.631	0.631	603,132
2023-11-07	0.532	0.719	0.524	0.705	0.705	1,769,011
2023-11-06	0.570	0.575	0.516	0.536	0.536	222,302
2023-11-03	0.560	0.598	0.534	0.576	0.576	220,032
2023-11-02	0.555	0.630	0.540	0.560	0.560	757,429
2023-11-01	0.460	0.590	0.460	0.590	0.590	378,158
2023-10-31	0.468	0.474	0.454	0.470	0.470	127,234
2023-10-30	0.480	0.480	0.452	0.462	0.462	230,298
2023-10-27	0.471	0.490	0.461	0.480	0.480	166,421
2023-10-26	0.508	0.520	0.468	0.470	0.470	408,424
2023-10-25	0.541	0.541	0.500	0.508	0.508	186,063
2023-10-24	0.535	0.559	0.535	0.540	0.540	123,469
2023-10-23	0.520	0.539	0.517	0.535	0.535	122,617
2023-10-20	0.520	0.550	0.520	0.522	0.522	175,813
2023-10-19	0.550	0.550	0.511	0.537	0.537	232,597
2023-10-18	0.551	0.572	0.540	0.550	0.550	171,572
2023-10-17	0.570	0.580	0.561	0.569	0.569	65,532
2023-10-16	0.600	0.602	0.562	0.565	0.565	184,591
2023-10-13	0.630	0.634	0.591	0.591	0.591	173,450
2023-10-12	0.655	0.655	0.611	0.626	0.626	59,779
2023-10-11	0.649	0.687	0.635	0.642	0.642	329,300
2023-10-10	0.625	0.650	0.621	0.648	0.648	118,687
2023-10-09	0.600	0.640	0.590	0.614	0.614	449,154
2023-10-06	0.665	0.685	0.630	0.635	0.635	250,634
2023-10-05	0.670	0.690	0.656	0.666	0.666	144,518
2023-10-04	0.690	0.690	0.671	0.671	0.671	67,995
2023-10-03	0.710	0.712	0.682	0.700	0.700	138,563
2023-10-02	0.710	0.740	0.709	0.716	0.716	118,307
2023-09-29	0.680	0.740	0.680	0.720	0.720	253,572

← NewerPage 13 of 22 · 1,282 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.