Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.321	0.335	0.290	0.317	0.317	676,319
2026-04-30	0.371	0.375	0.320	0.321	0.321	601,181
2026-04-29	0.360	0.378	0.352	0.370	0.370	180,615
2026-04-28	0.365	0.365	0.354	0.355	0.355	119,312
2026-04-27	0.361	0.365	0.357	0.365	0.365	171,559
2026-04-24	0.365	0.365	0.356	0.361	0.361	84,071
2026-04-23	0.372	0.372	0.361	0.367	0.367	53,544
2026-04-22	0.374	0.374	0.366	0.369	0.369	52,059
2026-04-21	0.371	0.373	0.368	0.372	0.372	136,059
2026-04-20	0.370	0.374	0.370	0.371	0.371	27,995
2026-04-17	0.373	0.379	0.370	0.374	0.374	121,831
2026-04-16	0.374	0.379	0.372	0.379	0.379	48,240
2026-04-15	0.369	0.378	0.369	0.371	0.371	62,372
2026-04-14	0.375	0.375	0.368	0.375	0.375	51,325
2026-04-13	0.366	0.375	0.366	0.375	0.375	68,660
2026-04-10	0.374	0.375	0.368	0.375	0.375	70,249
2026-04-09	0.376	0.380	0.370	0.374	0.374	32,514
2026-04-08	0.367	0.376	0.366	0.376	0.376	66,384
2026-04-07	0.373	0.380	0.366	0.367	0.367	115,119
2026-04-02	0.379	0.384	0.372	0.373	0.373	81,447
2026-04-01	0.385	0.390	0.371	0.380	0.380	154,619
2026-03-31	0.395	0.397	0.385	0.385	0.385	70,289
2026-03-30	0.390	0.399	0.380	0.399	0.399	91,237
2026-03-27	0.382	0.414	0.382	0.390	0.390	427,785
2026-03-26	0.382	0.384	0.376	0.384	0.384	65,718
2026-03-25	0.375	0.385	0.369	0.381	0.381	128,682
2026-03-24	0.380	0.380	0.371	0.379	0.379	72,307
2026-03-23	0.380	0.380	0.366	0.380	0.380	122,297
2026-03-20	0.387	0.387	0.366	0.385	0.385	337,650
2026-03-19	0.385	0.387	0.383	0.384	0.384	57,508
2026-03-18	0.387	0.387	0.382	0.386	0.386	64,242
2026-03-17	0.388	0.388	0.381	0.387	0.387	97,870
2026-03-16	0.385	0.388	0.380	0.388	0.388	113,310
2026-03-13	0.386	0.387	0.380	0.384	0.384	212,194
2026-03-12	0.381	0.390	0.380	0.388	0.388	310,580
2026-03-11	0.385	0.390	0.380	0.384	0.384	205,454
2026-03-10	0.387	0.392	0.380	0.385	0.385	203,895
2026-03-09	0.382	0.388	0.381	0.386	0.386	209,334
2026-03-06	0.390	0.390	0.382	0.385	0.385	85,720
2026-03-05	0.390	0.395	0.385	0.390	0.390	151,749
2026-03-04	0.402	0.402	0.383	0.387	0.387	261,264
2026-03-03	0.413	0.413	0.391	0.396	0.396	161,601
2026-03-02	0.417	0.417	0.385	0.413	0.413	346,698
2026-02-27	0.417	0.417	0.403	0.403	0.403	32,413
2026-02-26	0.392	0.424	0.390	0.418	0.418	265,350
2026-02-25	0.394	0.404	0.392	0.399	0.399	109,155
2026-02-24	0.389	0.395	0.388	0.394	0.394	121,258
2026-02-23	0.391	0.395	0.386	0.389	0.389	156,871
2026-02-20	0.396	0.396	0.387	0.390	0.390	226,154
2026-02-19	0.393	0.405	0.381	0.387	0.387	233,439
2026-02-18	0.393	0.400	0.393	0.399	0.399	95,123
2026-02-17	0.400	0.400	0.390	0.397	0.397	116,489
2026-02-16	0.400	0.408	0.395	0.395	0.395	48,908
2026-02-13	0.398	0.410	0.392	0.408	0.408	237,004
2026-02-12	0.402	0.402	0.394	0.394	0.394	76,415
2026-02-11	0.400	0.407	0.398	0.402	0.402	48,407
2026-02-10	0.395	0.410	0.395	0.410	0.410	108,285
2026-02-09	0.400	0.403	0.393	0.394	0.394	96,260
2026-02-06	0.408	0.408	0.393	0.396	0.396	53,846
2026-02-05	0.400	0.410	0.400	0.408	0.408	89,565

← NewerPage 3 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.