Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.650	0.655	0.632	0.632	0.632	58,500
2023-04-11	0.630	0.650	0.630	0.650	0.650	166,573
2023-04-06	0.620	0.633	0.610	0.625	0.625	77,326
2023-04-05	0.625	0.633	0.608	0.614	0.614	81,620
2023-04-04	0.621	0.654	0.619	0.638	0.638	197,053
2023-04-03	0.618	0.646	0.618	0.621	0.621	119,744
2023-03-31	0.649	0.660	0.640	0.640	0.640	46,940
2023-03-30	0.620	0.664	0.620	0.649	0.649	234,386
2023-03-29	0.620	0.630	0.606	0.630	0.630	74,417
2023-03-28	0.622	0.656	0.620	0.621	0.621	153,425
2023-03-27	0.605	0.625	0.603	0.622	0.622	149,262
2023-03-24	0.620	0.640	0.606	0.612	0.612	82,879
2023-03-23	0.630	0.635	0.615	0.624	0.624	83,293
2023-03-22	0.618	0.646	0.603	0.641	0.641	75,911
2023-03-21	0.600	0.642	0.600	0.614	0.614	189,025
2023-03-20	0.628	0.628	0.590	0.590	0.590	230,638
2023-03-17	0.629	0.650	0.618	0.621	0.621	78,374
2023-03-16	0.650	0.659	0.621	0.629	0.629	113,567
2023-03-15	0.700	0.719	0.633	0.643	0.643	330,210
2023-03-14	0.630	0.693	0.628	0.693	0.693	246,167
2023-03-13	0.660	0.668	0.619	0.635	0.635	281,758
2023-03-10	0.666	0.678	0.657	0.660	0.660	107,476
2023-03-09	0.662	0.680	0.662	0.672	0.672	83,697
2023-03-08	0.670	0.680	0.661	0.663	0.663	91,904
2023-03-07	0.670	0.690	0.670	0.674	0.674	101,340
2023-03-06	0.670	0.690	0.665	0.677	0.677	349,988
2023-03-03	0.686	0.700	0.670	0.694	0.694	303,996
2023-03-02	0.700	0.708	0.681	0.695	0.695	154,278
2023-03-01	0.700	0.720	0.698	0.698	0.698	93,185
2023-02-28	0.704	0.741	0.695	0.709	0.709	225,850
2023-02-27	0.746	0.750	0.690	0.704	0.704	301,976
2023-02-24	0.693	0.814	0.680	0.736	0.736	953,404
2023-02-23	0.655	0.698	0.655	0.693	0.693	276,710
2023-02-22	0.694	0.700	0.672	0.681	0.681	268,066
2023-02-21	0.704	0.710	0.681	0.701	0.701	297,788
2023-02-20	0.721	0.725	0.700	0.704	0.704	414,018
2023-02-17	0.747	0.755	0.720	0.720	0.720	378,380
2023-02-16	0.740	0.755	0.740	0.748	0.748	141,086
2023-02-15	0.750	0.760	0.735	0.735	0.735	239,410
2023-02-14	0.762	0.772	0.747	0.750	0.750	201,905
2023-02-13	0.754	0.772	0.753	0.762	0.762	115,709
2023-02-10	0.779	0.779	0.751	0.753	0.753	103,137
2023-02-09	0.761	0.777	0.750	0.764	0.764	180,057
2023-02-08	0.774	0.788	0.746	0.777	0.777	339,941
2023-02-07	0.790	0.790	0.742	0.745	0.745	267,375
2023-02-06	0.780	0.799	0.741	0.781	0.781	567,846
2023-02-03	0.780	0.788	0.750	0.777	0.777	586,547
2023-02-02	0.820	0.829	0.773	0.779	0.779	464,553
2023-02-01	0.826	0.847	0.785	0.820	0.820	301,531
2023-01-31	0.823	0.839	0.780	0.808	0.808	633,043
2023-01-30	0.841	0.870	0.814	0.818	0.818	565,674
2023-01-27	0.856	0.882	0.841	0.853	0.853	702,305
2023-01-26	0.900	0.930	0.852	0.870	0.870	948,764
2023-01-25	0.930	0.954	0.882	0.915	0.915	556,926
2023-01-24	1.020	1.066	0.920	0.940	0.940	1,836,814
2023-01-23	0.900	1.088	0.857	1.060	1.060	1,768,608
2023-01-20	0.824	0.898	0.811	0.887	0.887	686,966
2023-01-19	0.865	0.880	0.826	0.826	0.826	413,637
2023-01-18	0.910	0.922	0.867	0.867	0.867	436,335
2023-01-17	0.920	0.926	0.891	0.915	0.915	220,482

← NewerPage 16 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.