Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.452	0.540	0.452	0.534	0.534	959,985
2025-05-22	0.471	0.471	0.453	0.458	0.458	30,338
2025-05-21	0.468	0.477	0.451	0.472	0.472	113,011
2025-05-20	0.447	0.463	0.447	0.463	0.463	67,675
2025-05-19	0.448	0.469	0.448	0.466	0.466	112,382
2025-05-16	0.460	0.469	0.450	0.450	0.450	63,222
2025-05-15	0.450	0.468	0.450	0.459	0.459	74,784
2025-05-14	0.480	0.480	0.461	0.468	0.468	50,661
2025-05-13	0.466	0.489	0.450	0.472	0.472	160,626
2025-05-12	0.450	0.470	0.438	0.467	0.467	209,320
2025-05-09	0.450	0.458	0.445	0.458	0.458	108,467
2025-05-08	0.448	0.458	0.440	0.458	0.458	83,959
2025-05-07	0.442	0.454	0.441	0.448	0.448	81,703
2025-05-06	0.446	0.446	0.433	0.442	0.442	47,487
2025-05-05	0.451	0.451	0.440	0.446	0.446	101,935
2025-05-02	0.450	0.460	0.447	0.451	0.451	137,418
2025-04-30	0.430	0.467	0.423	0.463	0.463	306,327
2025-04-29	0.460	0.463	0.438	0.442	0.442	249,434
2025-04-28	0.465	0.469	0.456	0.459	0.459	111,132
2025-04-25	0.475	0.476	0.465	0.465	0.465	71,578
2025-04-24	0.475	0.475	0.467	0.475	0.475	80,739
2025-04-23	0.473	0.479	0.472	0.472	0.472	71,967
2025-04-22	0.477	0.478	0.470	0.476	0.476	85,463
2025-04-17	0.490	0.492	0.477	0.489	0.489	95,162
2025-04-16	0.500	0.500	0.488	0.500	0.500	59,591
2025-04-15	0.490	0.508	0.483	0.500	0.500	130,747
2025-04-14	0.489	0.490	0.481	0.482	0.482	94,440
2025-04-11	0.470	0.486	0.467	0.485	0.485	77,503
2025-04-10	0.500	0.515	0.472	0.472	0.472	226,998
2025-04-09	0.490	0.510	0.474	0.485	0.485	246,429
2025-04-08	0.522	0.525	0.446	0.515	0.515	741,873
2025-04-07	0.421	0.460	0.419	0.460	0.460	596,828
2025-04-04	0.500	0.500	0.450	0.459	0.459	349,281
2025-04-03	0.500	0.514	0.487	0.494	0.494	159,808
2025-04-02	0.495	0.508	0.490	0.493	0.493	92,175
2025-04-01	0.490	0.495	0.480	0.495	0.495	154,858
2025-03-31	0.515	0.515	0.477	0.480	0.480	102,778
2025-03-28	0.495	0.510	0.472	0.507	0.507	503,186
2025-03-27	0.516	0.516	0.480	0.495	0.495	675,685
2025-03-26	0.514	0.525	0.510	0.516	0.516	108,287
2025-03-25	0.526	0.528	0.519	0.525	0.525	81,910
2025-03-24	0.550	0.551	0.516	0.526	0.526	343,786
2025-03-21	0.550	0.550	0.538	0.547	0.547	37,586
2025-03-20	0.545	0.552	0.536	0.546	0.546	123,587
2025-03-19	0.571	0.575	0.512	0.536	0.536	846,370
2025-03-18	0.578	0.587	0.571	0.576	0.576	263,016
2025-03-17	0.586	0.593	0.578	0.578	0.578	181,284
2025-03-14	0.581	0.596	0.581	0.591	0.591	179,871
2025-03-13	0.582	0.592	0.581	0.581	0.581	80,510
2025-03-12	0.590	0.593	0.583	0.593	0.593	137,259
2025-03-11	0.584	0.586	0.578	0.583	0.583	101,532
2025-03-10	0.588	0.588	0.576	0.588	0.588	265,858
2025-03-07	0.585	0.589	0.571	0.589	0.589	207,968
2025-03-06	0.590	0.595	0.578	0.580	0.580	302,901
2025-03-05	0.578	0.589	0.577	0.582	0.582	123,409
2025-03-04	0.602	0.602	0.571	0.574	0.574	383,391
2025-03-03	0.605	0.609	0.599	0.600	0.600	161,895
2025-02-28	0.603	0.605	0.591	0.597	0.597	160,275
2025-02-27	0.595	0.609	0.592	0.603	0.603	82,256
2025-02-26	0.602	0.607	0.590	0.601	0.601	198,232

← NewerPage 7 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.