Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.907	0.914	0.871	0.877	0.877	155,643
2022-10-20	0.929	0.929	0.878	0.907	0.907	278,598
2022-10-19	0.940	0.940	0.900	0.929	0.929	199,111
2022-10-18	0.939	0.955	0.925	0.926	0.926	156,828
2022-10-17	0.915	0.959	0.900	0.949	0.949	151,032
2022-10-14	0.930	0.959	0.915	0.915	0.915	103,740
2022-10-13	0.910	0.933	0.898	0.933	0.933	164,885
2022-10-12	0.935	0.954	0.892	0.928	0.928	294,622
2022-10-11	0.918	0.960	0.896	0.905	0.905	164,493
2022-10-10	0.956	0.967	0.900	0.921	0.921	420,136
2022-10-07	0.977	1.025	0.938	1.000	1.000	421,186
2022-10-06	0.936	1.020	0.921	0.954	0.954	428,444
2022-10-05	0.850	0.935	0.848	0.921	0.921	461,360
2022-10-04	0.840	0.882	0.825	0.845	0.845	227,457
2022-10-03	0.800	0.854	0.800	0.810	0.810	249,896
2022-09-30	0.820	0.867	0.791	0.791	0.791	282,643
2022-09-29	0.882	0.882	0.800	0.810	0.810	954,194
2022-09-28	0.970	0.970	0.871	0.900	0.900	528,544
2022-09-27	1.055	1.091	0.951	0.953	0.953	550,267
2022-09-26	0.852	1.125	0.830	1.050	1.050	1,963,941
2022-09-23	0.920	0.950	0.830	0.850	0.850	529,742
2022-09-22	0.980	0.980	0.903	0.930	0.930	219,804
2022-09-21	0.970	1.000	0.970	0.971	0.971	126,160
2022-09-20	0.993	1.010	0.970	0.970	0.970	257,259
2022-09-19	1.020	1.020	0.993	1.010	1.010	165,788
2022-09-16	1.010	1.022	0.991	0.991	0.991	112,780
2022-09-15	1.027	1.056	1.011	1.012	1.012	96,314
2022-09-14	1.060	1.074	1.022	1.050	1.050	99,234
2022-09-13	1.030	1.096	1.027	1.048	1.048	376,834
2022-09-12	1.065	1.067	1.013	1.028	1.028	140,463
2022-09-09	0.970	1.080	0.970	1.050	1.050	436,111
2022-09-08	1.050	1.085	0.968	0.995	0.995	511,152
2022-09-07	1.070	1.095	1.042	1.050	1.050	194,956
2022-09-06	1.095	1.110	1.070	1.071	1.071	146,040
2022-09-05	1.100	1.100	1.060	1.080	1.080	137,752
2022-09-02	1.120	1.140	1.052	1.077	1.077	401,656
2022-09-01	1.190	1.200	1.104	1.122	1.122	236,353
2022-08-31	1.170	1.220	1.126	1.185	1.185	271,544
2022-08-30	1.131	1.189	1.131	1.165	1.165	286,977
2022-08-29	1.110	1.150	1.042	1.130	1.130	549,851
2022-08-26	1.183	1.210	1.111	1.115	1.115	521,597
2022-08-25	1.229	1.235	1.182	1.182	1.182	176,281
2022-08-24	1.210	1.229	1.180	1.229	1.229	198,309
2022-08-23	1.240	1.270	1.202	1.220	1.220	187,200
2022-08-22	1.275	1.285	1.240	1.241	1.241	166,191
2022-08-19	1.280	1.310	1.265	1.279	1.279	159,658
2022-08-18	1.300	1.317	1.280	1.284	1.284	126,578
2022-08-17	1.365	1.372	1.268	1.282	1.282	358,397
2022-08-16	1.342	1.368	1.332	1.357	1.357	121,425
2022-08-15	1.370	1.400	1.340	1.342	1.342	170,566
2022-08-12	1.390	1.390	1.345	1.345	1.345	136,591
2022-08-11	1.380	1.393	1.362	1.371	1.371	142,123
2022-08-10	1.400	1.400	1.361	1.378	1.378	111,354
2022-08-09	1.390	1.430	1.360	1.386	1.386	171,630
2022-08-08	1.420	1.438	1.388	1.417	1.417	166,807
2022-08-05	1.400	1.419	1.375	1.400	1.400	120,488
2022-08-04	1.418	1.459	1.387	1.388	1.388	452,552
2022-08-03	1.375	1.444	1.331	1.355	1.355	658,626
2022-08-02	1.370	1.370	1.322	1.340	1.340	131,917
2022-08-01	1.303	1.385	1.303	1.377	1.377	309,175

← NewerPage 18 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.