Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.480	0.499	0.461	0.485	0.485	183,552
2023-07-05	0.510	0.510	0.470	0.480	0.480	207,499
2023-07-04	0.560	0.567	0.501	0.503	0.503	622,223
2023-07-03	0.429	0.599	0.429	0.550	0.550	1,811,437
2023-06-30	0.425	0.426	0.420	0.424	0.424	53,587
2023-06-29	0.427	0.432	0.420	0.423	0.423	58,966
2023-06-28	0.440	0.440	0.422	0.427	0.427	57,935
2023-06-27	0.444	0.444	0.431	0.438	0.438	48,035
2023-06-26	0.440	0.446	0.431	0.444	0.444	78,262
2023-06-23	0.450	0.450	0.440	0.441	0.441	62,168
2023-06-22	0.440	0.450	0.440	0.440	0.440	116,003
2023-06-21	0.455	0.460	0.447	0.452	0.452	59,838
2023-06-20	0.463	0.463	0.445	0.448	0.448	131,198
2023-06-19	0.463	0.463	0.458	0.461	0.461	46,403
2023-06-16	0.460	0.470	0.460	0.461	0.461	159,643
2023-06-15	0.469	0.475	0.468	0.474	0.474	38,306
2023-06-14	0.480	0.487	0.469	0.469	0.469	110,422
2023-06-13	0.470	0.485	0.470	0.479	0.479	67,648
2023-06-12	0.495	0.495	0.470	0.482	0.482	147,446
2023-06-09	0.490	0.500	0.484	0.496	0.496	80,390
2023-06-08	0.499	0.499	0.480	0.488	0.488	48,907
2023-06-07	0.490	0.495	0.478	0.490	0.490	63,227
2023-06-06	0.499	0.499	0.486	0.493	0.493	63,208
2023-06-05	0.481	0.500	0.481	0.494	0.494	118,816
2023-06-02	0.470	0.495	0.470	0.481	0.481	231,315
2023-06-01	0.466	0.469	0.458	0.469	0.469	74,865
2023-05-31	0.464	0.470	0.460	0.466	0.466	48,934
2023-05-30	0.470	0.473	0.464	0.465	0.465	62,450
2023-05-29	0.462	0.470	0.462	0.463	0.463	24,963
2023-05-26	0.486	0.486	0.464	0.466	0.466	135,996
2023-05-25	0.460	0.499	0.460	0.486	0.486	261,441
2023-05-24	0.470	0.478	0.460	0.462	0.462	152,028
2023-05-23	0.470	0.478	0.462	0.462	0.462	97,409
2023-05-22	0.473	0.484	0.470	0.472	0.472	67,348
2023-05-19	0.479	0.485	0.466	0.479	0.479	117,400
2023-05-18	0.481	0.481	0.470	0.474	0.474	64,845
2023-05-17	0.480	0.489	0.470	0.470	0.470	112,848
2023-05-16	0.480	0.492	0.471	0.472	0.472	110,086
2023-05-15	0.499	0.510	0.474	0.475	0.475	218,461
2023-05-12	0.485	0.548	0.485	0.499	0.499	623,863
2023-05-11	0.478	0.489	0.474	0.476	0.476	120,351
2023-05-10	0.505	0.510	0.480	0.481	0.481	181,107
2023-05-09	0.520	0.520	0.495	0.505	0.505	115,133
2023-05-08	0.530	0.530	0.509	0.517	0.517	61,058
2023-05-05	0.516	0.531	0.515	0.518	0.518	89,516
2023-05-04	0.500	0.539	0.498	0.517	0.517	115,847
2023-05-03	0.540	0.540	0.522	0.526	0.526	108,528
2023-05-02	0.560	0.570	0.526	0.540	0.540	170,438
2023-04-28	0.590	0.591	0.557	0.563	0.563	165,153
2023-04-27	0.580	0.602	0.569	0.579	0.579	224,783
2023-04-26	0.562	0.577	0.553	0.553	0.553	128,858
2023-04-25	0.570	0.580	0.552	0.570	0.570	145,680
2023-04-24	0.591	0.591	0.565	0.565	0.565	146,380
2023-04-21	0.620	0.620	0.590	0.591	0.591	205,257
2023-04-20	0.614	0.621	0.605	0.621	0.621	52,551
2023-04-19	0.600	0.630	0.600	0.614	0.614	118,157
2023-04-18	0.636	0.636	0.600	0.600	0.600	188,069
2023-04-17	0.640	0.640	0.615	0.617	0.617	94,847
2023-04-14	0.626	0.650	0.626	0.634	0.634	71,648
2023-04-13	0.632	0.640	0.625	0.626	0.626	53,211

← NewerPage 15 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.