Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.572	0.588	0.571	0.578	0.578	191,420
2024-11-27	0.575	0.596	0.564	0.572	0.572	207,298
2024-11-26	0.558	0.611	0.558	0.577	0.577	420,504
2024-11-25	0.570	0.577	0.552	0.558	0.558	232,362
2024-11-22	0.579	0.585	0.568	0.576	0.576	102,560
2024-11-21	0.571	0.585	0.571	0.579	0.579	71,015
2024-11-20	0.591	0.605	0.573	0.579	0.579	295,221
2024-11-19	0.603	0.615	0.587	0.591	0.591	135,365
2024-11-18	0.590	0.644	0.590	0.608	0.608	339,541
2024-11-15	0.621	0.632	0.590	0.602	0.602	199,670
2024-11-14	0.610	0.637	0.586	0.625	0.625	316,776
2024-11-13	0.608	0.610	0.587	0.593	0.593	221,112
2024-11-12	0.633	0.633	0.603	0.610	0.610	137,141
2024-11-11	0.614	0.633	0.614	0.620	0.620	158,022
2024-11-08	0.632	0.645	0.626	0.630	0.630	149,116
2024-11-07	0.645	0.647	0.631	0.636	0.636	141,718
2024-11-06	0.662	0.677	0.638	0.645	0.645	225,024
2024-11-05	0.650	0.687	0.648	0.662	0.662	431,648
2024-11-04	0.650	0.672	0.643	0.643	0.643	229,727
2024-11-01	0.668	0.685	0.636	0.667	0.667	320,292
2024-10-31	0.719	0.719	0.652	0.654	0.654	470,522
2024-10-30	0.626	0.709	0.597	0.705	0.705	1,211,671
2024-10-29	0.648	0.669	0.615	0.625	0.625	627,801
2024-10-28	0.662	0.675	0.652	0.660	0.660	225,237
2024-10-25	0.663	0.682	0.651	0.678	0.678	257,321
2024-10-24	0.681	0.696	0.662	0.664	0.664	250,248
2024-10-23	0.700	0.710	0.672	0.685	0.685	179,085
2024-10-22	0.653	0.744	0.635	0.698	0.698	983,821
2024-10-21	0.666	0.666	0.640	0.659	0.659	229,896
2024-10-18	0.670	0.693	0.656	0.657	0.657	243,934
2024-10-17	0.670	0.689	0.657	0.669	0.669	167,416
2024-10-16	0.680	0.686	0.656	0.659	0.659	155,779
2024-10-15	0.670	0.708	0.665	0.693	0.693	242,245
2024-10-14	0.662	0.685	0.654	0.670	0.670	208,491
2024-10-11	0.680	0.680	0.661	0.670	0.670	152,320
2024-10-10	0.686	0.710	0.660	0.670	0.670	235,849
2024-10-09	0.740	0.740	0.680	0.698	0.698	172,997
2024-10-08	0.750	0.789	0.693	0.693	0.693	457,060
2024-10-07	0.810	0.810	0.728	0.745	0.745	174,269
2024-10-04	0.730	0.766	0.730	0.747	0.747	121,065
2024-10-03	0.767	0.823	0.733	0.737	0.737	638,854
2024-10-02	0.675	0.791	0.670	0.780	0.780	540,429
2024-10-01	0.675	0.705	0.670	0.681	0.681	443,421
2024-09-30	0.745	0.758	0.657	0.660	0.660	972,719
2024-09-27	0.748	0.777	0.731	0.748	0.748	478,629
2024-09-26	0.845	0.845	0.745	0.750	0.750	1,077,685
2024-09-25	0.821	0.879	0.810	0.830	0.830	244,236
2024-09-24	0.840	0.855	0.807	0.838	0.838	240,839
2024-09-23	0.835	0.860	0.826	0.840	0.840	82,007
2024-09-20	0.845	0.869	0.826	0.845	0.845	261,277
2024-09-19	0.882	0.891	0.850	0.852	0.852	430,023
2024-09-18	0.898	0.929	0.841	0.879	0.879	716,263
2024-09-17	0.781	0.902	0.781	0.898	0.898	617,812
2024-09-16	0.784	0.825	0.769	0.776	0.776	461,292
2024-09-13	0.830	0.854	0.784	0.797	0.797	393,750
2024-09-12	0.831	0.890	0.810	0.826	0.826	273,406
2024-09-11	0.806	0.883	0.806	0.836	0.836	499,536
2024-09-10	0.952	0.966	0.806	0.816	0.816	1,667,189
2024-09-09	0.985	1.000	0.950	0.950	0.950	542,619
2024-09-06	0.964	1.036	0.964	0.984	0.984	709,220

← NewerPage 9 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.