Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.948	0.982	0.910	0.910	0.910	589,504
2023-01-13	0.920	0.945	0.880	0.943	0.943	782,410
2023-01-12	0.960	0.998	0.890	0.910	0.910	916,600
2023-01-11	1.015	1.076	0.951	0.964	0.964	1,153,925
2023-01-10	1.110	1.110	1.015	1.015	1.015	814,779
2023-01-09	1.051	1.120	0.970	1.110	1.110	1,430,278
2023-01-06	1.126	1.220	1.022	1.036	1.036	1,680,940
2023-01-05	1.214	1.276	1.116	1.117	1.117	2,066,039
2023-01-04	1.450	1.470	1.206	1.218	1.218	3,217,490
2023-01-03	1.699	1.780	1.385	1.489	1.489	5,809,069
2023-01-02	1.330	1.988	1.310	1.774	1.774	5,492,819
2022-12-30	0.950	1.264	0.890	1.230	1.230	5,063,561
2022-12-29	0.726	1.050	0.726	0.961	0.961	3,499,936
2022-12-28	0.727	0.746	0.721	0.722	0.722	247,120
2022-12-27	0.755	0.768	0.723	0.727	0.727	213,432
2022-12-23	0.782	0.785	0.745	0.760	0.760	119,636
2022-12-22	0.775	0.810	0.760	0.785	0.785	232,884
2022-12-21	0.825	0.833	0.770	0.780	0.780	234,228
2022-12-20	0.742	0.816	0.732	0.812	0.812	277,040
2022-12-19	0.760	0.770	0.724	0.732	0.732	145,322
2022-12-16	0.770	0.805	0.749	0.759	0.759	254,690
2022-12-15	0.828	0.833	0.750	0.770	0.770	448,188
2022-12-14	0.822	0.862	0.811	0.830	0.830	290,211
2022-12-13	0.886	0.890	0.850	0.861	0.861	333,421
2022-12-12	0.960	0.980	0.880	0.891	0.891	379,373
2022-12-09	0.952	0.989	0.927	0.958	0.958	353,703
2022-12-08	0.956	0.967	0.900	0.931	0.931	343,081
2022-12-07	0.930	0.970	0.910	0.956	0.956	655,115
2022-12-06	0.843	0.970	0.831	0.906	0.906	973,929
2022-12-05	0.830	0.843	0.790	0.840	0.840	289,068
2022-12-02	0.819	0.840	0.780	0.818	0.818	322,512
2022-12-01	0.816	0.860	0.782	0.809	0.809	711,115
2022-11-30	0.730	0.859	0.720	0.830	0.830	2,087,411
2022-11-29	0.758	0.765	0.710	0.719	0.719	277,859
2022-11-28	0.716	0.770	0.712	0.760	0.760	474,485
2022-11-25	0.722	0.730	0.710	0.715	0.715	120,690
2022-11-24	0.727	0.776	0.709	0.723	0.723	347,915
2022-11-23	0.710	0.746	0.700	0.720	0.720	273,309
2022-11-22	0.710	0.720	0.700	0.714	0.714	135,910
2022-11-21	0.720	0.728	0.707	0.707	0.707	96,268
2022-11-18	0.720	0.740	0.708	0.735	0.735	143,139
2022-11-17	0.740	0.740	0.708	0.712	0.712	176,784
2022-11-16	0.770	0.790	0.735	0.738	0.738	276,534
2022-11-15	0.785	0.795	0.765	0.777	0.777	220,759
2022-11-14	0.780	0.796	0.770	0.782	0.782	122,286
2022-11-11	0.780	0.800	0.770	0.777	0.777	290,569
2022-11-10	0.842	0.842	0.754	0.777	0.777	775,591
2022-11-09	0.806	0.860	0.806	0.823	0.823	133,270
2022-11-08	0.820	0.820	0.805	0.817	0.817	62,966
2022-11-07	0.825	0.839	0.807	0.820	0.820	97,074
2022-11-04	0.825	0.825	0.807	0.812	0.812	84,754
2022-11-03	0.830	0.840	0.810	0.819	0.819	77,001
2022-11-02	0.820	0.845	0.820	0.824	0.824	94,093
2022-11-01	0.820	0.856	0.820	0.821	0.821	145,023
2022-10-31	0.850	0.851	0.820	0.830	0.830	132,286
2022-10-28	0.875	0.880	0.830	0.834	0.834	154,471
2022-10-27	0.898	0.898	0.842	0.863	0.863	238,244
2022-10-26	0.873	0.903	0.873	0.898	0.898	121,706
2022-10-25	0.873	0.900	0.865	0.869	0.869	91,437
2022-10-24	0.880	0.890	0.861	0.873	0.873	156,717

← NewerPage 17 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.