Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.800	1.818	1.762	1.809	1.809	147,245
2022-05-05	1.862	1.943	1.781	1.822	1.822	300,380
2022-05-04	1.875	1.905	1.800	1.825	1.825	284,739
2022-05-03	1.850	1.928	1.818	1.920	1.920	249,577
2022-05-02	1.940	1.940	1.772	1.828	1.828	292,288
2022-04-29	1.740	1.979	1.727	1.894	1.894	494,302
2022-04-28	1.650	1.863	1.630	1.747	1.747	996,412
2022-04-27	1.980	2.000	1.910	1.930	1.930	260,673
2022-04-26	2.004	2.070	1.920	1.970	1.970	1,594,820
2022-04-25	2.288	2.320	2.229	2.280	2.280	547,456
2022-04-22	2.330	2.400	2.262	2.262	2.262	371,938
2022-04-21	2.435	2.470	2.358	2.394	2.394	483,254
2022-04-20	2.549	2.549	2.379	2.403	2.403	359,861
2022-04-19	2.665	2.665	2.502	2.520	2.520	466,339
2022-04-14	2.728	2.740	2.625	2.701	2.701	490,816
2022-04-13	2.655	2.768	2.641	2.739	2.739	256,773
2022-04-12	2.770	2.777	2.640	2.656	2.656	298,080
2022-04-11	2.700	2.765	2.660	2.744	2.744	281,699
2022-04-08	2.602	2.740	2.602	2.660	2.660	297,459
2022-04-07	2.687	2.790	2.602	2.602	2.602	451,782
2022-04-06	2.750	2.774	2.665	2.682	2.682	346,316
2022-04-05	2.890	2.906	2.742	2.774	2.774	464,474
2022-04-04	2.653	2.969	2.651	2.896	2.896	1,510,574
2022-04-01	2.514	2.740	2.506	2.639	2.639	435,108
2022-03-31	2.654	2.700	2.513	2.545	2.545	499,636
2022-03-30	2.777	2.777	2.642	2.652	2.652	408,561
2022-03-29	2.888	2.902	2.750	2.753	2.753	415,181
2022-03-28	2.762	2.939	2.760	2.842	2.842	633,276
2022-03-25	2.700	2.820	2.680	2.738	2.738	667,120
2022-03-24	2.642	2.740	2.642	2.652	2.652	280,813
2022-03-23	2.740	2.872	2.633	2.634	2.634	569,664
2022-03-22	2.813	2.979	2.719	2.776	2.776	1,067,845
2022-03-21	2.500	2.880	2.411	2.850	2.850	1,294,089
2022-03-18	2.411	2.525	2.366	2.450	2.450	542,428
2022-03-17	2.615	2.648	2.400	2.400	2.400	639,378
2022-03-16	2.720	2.863	2.556	2.611	2.611	1,774,032
2022-03-15	2.510	2.687	2.310	2.647	2.647	1,933,843
2022-03-14	2.239	2.550	2.200	2.510	2.510	2,133,559
2022-03-11	1.900	2.250	1.900	2.120	2.120	1,209,949
2022-03-10	1.930	1.992	1.870	1.891	1.891	422,331
2022-03-09	1.800	1.940	1.744	1.929	1.929	913,812
2022-03-08	1.653	1.820	1.650	1.700	1.700	843,240
2022-03-07	1.700	1.702	1.598	1.642	1.642	994,164
2022-03-04	1.805	1.860	1.682	1.720	1.720	1,122,839
2022-03-03	1.890	1.910	1.811	1.816	1.816	704,547
2022-03-02	1.895	1.948	1.852	1.894	1.894	374,980
2022-03-01	2.001	2.066	1.886	1.898	1.898	722,001
2022-02-28	2.022	2.060	1.990	2.009	2.009	245,239
2022-02-25	2.021	2.139	2.021	2.096	2.096	336,743
2022-02-24	2.046	2.059	1.960	2.031	2.031	1,188,664
2022-02-23	2.162	2.169	2.093	2.110	2.110	363,075
2022-02-22	2.160	2.221	2.110	2.142	2.142	554,387
2022-02-21	2.335	2.401	2.210	2.222	2.222	477,582
2022-02-18	2.362	2.456	2.170	2.360	2.360	879,936
2022-02-17	2.420	2.505	2.362	2.380	2.380	786,277
2022-02-16	2.714	2.800	2.337	2.351	2.351	2,734,201
2022-02-15	2.036	2.556	2.030	2.556	2.556	1,601,254
2022-02-14	2.077	2.077	2.022	2.030	2.030	668,367
2022-02-11	2.120	2.130	2.080	2.100	2.100	455,168
2022-02-10	2.030	2.147	2.030	2.112	2.112	753,331

← NewerPage 20 of 22 · 1,281 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.