Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.743	0.743	0.676	0.680	0.680	404,557
2023-09-27	0.758	0.758	0.725	0.750	0.750	117,525
2023-09-26	0.742	0.750	0.720	0.750	0.750	159,011
2023-09-25	0.780	0.791	0.742	0.742	0.742	228,076
2023-09-22	0.770	0.780	0.745	0.780	0.780	92,784
2023-09-21	0.762	0.769	0.746	0.763	0.763	136,090
2023-09-20	0.744	0.800	0.744	0.770	0.770	313,336
2023-09-19	0.764	0.788	0.730	0.749	0.749	384,725
2023-09-18	0.833	0.856	0.770	0.771	0.771	584,506
2023-09-15	0.899	0.910	0.833	0.833	0.833	605,501
2023-09-14	0.900	0.920	0.870	0.894	0.894	212,027
2023-09-13	0.888	0.904	0.872	0.900	0.900	307,154
2023-09-12	0.940	0.945	0.893	0.905	0.905	548,795
2023-09-11	0.922	0.955	0.907	0.950	0.950	802,050
2023-09-08	0.870	0.940	0.855	0.931	0.931	266,022
2023-09-07	0.880	0.894	0.861	0.872	0.872	175,483
2023-09-06	0.900	0.905	0.865	0.875	0.875	274,034
2023-09-05	0.923	0.939	0.890	0.900	0.900	171,399
2023-09-04	0.856	0.960	0.851	0.928	0.928	975,147
2023-09-01	0.887	0.917	0.835	0.860	0.860	358,232
2023-08-31	0.920	0.928	0.882	0.885	0.885	243,139
2023-08-30	0.930	0.930	0.881	0.906	0.906	297,907
2023-08-29	0.938	0.956	0.909	0.911	0.911	516,571
2023-08-28	0.898	0.935	0.880	0.935	0.935	437,797
2023-08-25	0.841	0.895	0.821	0.866	0.866	361,129
2023-08-24	0.880	0.902	0.822	0.859	0.859	349,667
2023-08-23	0.900	0.917	0.873	0.890	0.890	276,781
2023-08-22	0.920	0.940	0.880	0.900	0.900	500,645
2023-08-21	0.940	0.974	0.898	0.937	0.937	554,252
2023-08-18	0.950	0.974	0.910	0.931	0.931	655,604
2023-08-17	0.895	0.960	0.871	0.948	0.948	706,556
2023-08-16	0.853	0.938	0.820	0.902	0.902	813,095
2023-08-15	0.890	0.905	0.850	0.870	0.870	626,139
2023-08-14	0.918	0.995	0.898	0.908	0.908	2,808,602
2023-08-11	0.788	0.900	0.775	0.888	0.888	2,754,552
2023-08-10	0.708	0.820	0.708	0.770	0.770	991,887
2023-08-09	0.653	0.713	0.620	0.700	0.700	495,595
2023-08-08	0.681	0.688	0.652	0.652	0.652	165,700
2023-08-07	0.735	0.735	0.680	0.687	0.687	196,071
2023-08-04	0.745	0.755	0.710	0.725	0.725	159,522
2023-08-03	0.703	0.743	0.703	0.743	0.743	174,013
2023-08-02	0.726	0.726	0.702	0.713	0.713	123,011
2023-08-01	0.750	0.778	0.704	0.725	0.725	372,714
2023-07-31	0.716	0.786	0.692	0.730	0.730	760,448
2023-07-28	0.720	0.720	0.660	0.716	0.716	446,402
2023-07-27	0.789	0.789	0.670	0.706	0.706	812,266
2023-07-26	0.818	0.850	0.722	0.759	0.759	1,197,547
2023-07-25	0.700	0.869	0.653	0.804	0.804	3,346,722
2023-07-24	0.540	0.707	0.536	0.695	0.695	2,057,346
2023-07-21	0.530	0.544	0.525	0.540	0.540	111,247
2023-07-20	0.530	0.530	0.523	0.529	0.529	28,344
2023-07-19	0.518	0.540	0.516	0.521	0.521	91,911
2023-07-18	0.530	0.530	0.516	0.527	0.527	61,050
2023-07-17	0.520	0.530	0.511	0.529	0.529	77,558
2023-07-14	0.522	0.522	0.510	0.515	0.515	50,589
2023-07-13	0.528	0.528	0.510	0.522	0.522	102,457
2023-07-12	0.520	0.530	0.506	0.526	0.526	108,084
2023-07-11	0.493	0.520	0.481	0.520	0.520	108,901
2023-07-10	0.480	0.480	0.466	0.480	0.480	34,971
2023-07-07	0.480	0.480	0.461	0.479	0.479	47,621

← NewerPage 14 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.