Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 2.119 | 2.126 | 2.020 | 2.040 | 2.040 | 1,649,789 |
| 2022-02-08 | 2.096 | 2.186 | 2.083 | 2.100 | 2.100 | 1,559,351 |
| 2022-02-07 | 1.950 | 2.099 | 1.950 | 2.059 | 2.059 | 1,748,871 |
| 2022-02-04 | 1.880 | 2.047 | 1.850 | 1.930 | 1.930 | 1,520,938 |
| 2022-02-03 | 1.966 | 2.000 | 1.864 | 1.887 | 1.887 | 722,335 |
| 2022-02-02 | 2.044 | 2.080 | 1.956 | 1.969 | 1.969 | 846,957 |
| 2022-02-01 | 2.040 | 2.120 | 1.959 | 2.040 | 2.040 | 834,815 |
| 2022-01-31 | 2.059 | 2.160 | 1.887 | 2.000 | 2.000 | 1,611,917 |
| 2022-01-28 | 2.100 | 2.180 | 2.021 | 2.049 | 2.049 | 1,019,210 |
| 2022-01-27 | 2.132 | 2.250 | 2.080 | 2.110 | 2.110 | 933,896 |
| 2022-01-26 | 2.096 | 2.360 | 2.050 | 2.170 | 2.170 | 2,387,670 |
| 2022-01-25 | 2.600 | 2.690 | 2.165 | 2.172 | 2.172 | 5,101,307 |
| 2022-01-24 | 3.100 | 3.167 | 2.770 | 2.880 | 2.880 | 1,346,684 |
| 2022-01-21 | 3.220 | 3.360 | 3.118 | 3.175 | 3.175 | 692,604 |
| 2022-01-20 | 3.201 | 3.228 | 2.970 | 3.219 | 3.219 | 1,584,450 |
| 2022-01-19 | 3.374 | 3.502 | 3.236 | 3.256 | 3.256 | 917,446 |
| 2022-01-18 | 3.477 | 3.477 | 3.340 | 3.415 | 3.415 | 443,528 |
| 2022-01-17 | 3.518 | 3.518 | 3.283 | 3.483 | 3.483 | 1,037,556 |
| 2022-01-14 | 3.621 | 3.650 | 3.521 | 3.526 | 3.526 | 469,792 |
| 2022-01-13 | 3.622 | 3.742 | 3.622 | 3.632 | 3.632 | 374,073 |
| 2022-01-12 | 3.672 | 3.800 | 3.621 | 3.670 | 3.670 | 541,497 |
| 2022-01-11 | 3.780 | 3.911 | 3.670 | 3.705 | 3.705 | 585,723 |
| 2022-01-10 | 3.876 | 3.970 | 3.765 | 3.810 | 3.810 | 525,471 |
| 2022-01-07 | 3.851 | 3.918 | 3.761 | 3.819 | 3.819 | 511,600 |
| 2022-01-06 | 3.840 | 4.050 | 3.793 | 3.850 | 3.850 | 611,393 |
| 2022-01-05 | 4.000 | 4.040 | 3.785 | 3.877 | 3.877 | 1,582,100 |
| 2022-01-04 | 4.415 | 4.443 | 3.952 | 4.123 | 4.123 | 1,862,892 |
| 2022-01-03 | 4.350 | 4.636 | 4.350 | 4.412 | 4.412 | 700,253 |
| 2021-12-31 | 4.462 | 4.503 | 4.321 | 4.380 | 4.380 | 542,866 |
| 2021-12-30 | 4.330 | 4.586 | 4.330 | 4.487 | 4.487 | 1,109,860 |
| 2021-12-29 | 4.660 | 4.697 | 4.332 | 4.340 | 4.340 | 1,595,841 |
| 2021-12-28 | 4.920 | 5.078 | 4.600 | 4.670 | 4.670 | 2,270,244 |
| 2021-12-27 | 4.411 | 4.940 | 4.354 | 4.940 | 4.940 | 2,660,910 |
| 2021-12-24 | 4.389 | 4.448 | 4.316 | 4.322 | 4.322 | 455,807 |
| 2021-12-23 | 4.286 | 4.400 | 4.227 | 4.360 | 4.360 | 789,401 |
| 2021-12-22 | 4.293 | 4.320 | 4.132 | 4.278 | 4.278 | 964,016 |
| 2021-12-21 | 4.450 | 4.500 | 4.246 | 4.252 | 4.252 | 764,604 |
| 2021-12-20 | 4.396 | 4.505 | 4.160 | 4.439 | 4.439 | 1,259,095 |
| 2021-12-17 | 4.300 | 4.471 | 4.150 | 4.347 | 4.347 | 1,620,108 |
| 2021-12-16 | 4.566 | 4.750 | 4.320 | 4.359 | 4.359 | 1,846,702 |
| 2021-12-15 | 4.200 | 4.510 | 4.028 | 4.510 | 4.510 | 1,346,713 |
| 2021-12-14 | 4.200 | 4.469 | 4.014 | 4.149 | 4.149 | 2,351,333 |
| 2021-12-13 | 3.667 | 4.178 | 3.600 | 4.178 | 4.178 | 1,444,353 |
| 2021-12-10 | 3.860 | 3.948 | 3.680 | 3.698 | 3.698 | 986,919 |
| 2021-12-09 | 3.660 | 3.958 | 3.590 | 3.790 | 3.790 | 1,330,319 |
| 2021-12-08 | 3.550 | 3.829 | 3.510 | 3.647 | 3.647 | 1,259,528 |
| 2021-12-07 | 3.900 | 3.920 | 3.510 | 3.586 | 3.586 | 2,332,963 |
| 2021-12-06 | 4.000 | 4.180 | 3.860 | 3.939 | 3.939 | 1,059,162 |
| 2021-12-03 | 4.250 | 4.264 | 4.020 | 4.033 | 4.033 | 1,980,278 |
| 2021-12-02 | 4.325 | 4.589 | 4.125 | 4.320 | 4.320 | 2,666,337 |
| 2021-12-01 | 4.800 | 4.890 | 4.050 | 4.223 | 4.223 | 4,485,151 |
| 2021-11-30 | 5.100 | 5.266 | 4.652 | 4.780 | 4.780 | 2,884,572 |
| 2021-11-29 | 5.380 | 5.890 | 4.700 | 4.852 | 4.852 | 8,892,617 |
| 2021-11-26 | 4.200 | 5.180 | 4.198 | 5.084 | 5.084 | 9,211,211 |
| 2021-11-25 | 3.750 | 3.968 | 3.620 | 3.950 | 3.950 | 2,434,983 |
| 2021-11-24 | 3.510 | 3.829 | 3.440 | 3.719 | 3.719 | 1,726,800 |
| 2021-11-23 | 3.670 | 3.670 | 3.380 | 3.520 | 3.520 | 825,884 |
| 2021-11-22 | 3.640 | 3.770 | 3.440 | 3.578 | 3.578 | 2,172,498 |
| 2021-11-19 | 3.015 | 3.584 | 2.958 | 3.500 | 3.500 | 3,138,714 |
| 2021-11-18 | 3.349 | 3.788 | 2.980 | 3.060 | 3.060 | 4,732,802 |
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.