Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.570	0.570	0.552	0.560	0.560	10,014
2024-09-04	0.574	0.574	0.554	0.574	0.574	18,025
2024-09-03	0.560	0.572	0.546	0.570	0.570	29,994
2024-09-02	0.566	0.566	0.552	0.566	0.566	5,508
2024-08-30	0.564	0.566	0.548	0.566	0.566	5,290
2024-08-29	0.564	0.564	0.548	0.564	0.564	5,483
2024-08-28	0.568	0.568	0.548	0.564	0.564	11,578
2024-08-27	0.560	0.568	0.548	0.566	0.566	111,596
2024-08-26	0.548	0.568	0.548	0.568	0.568	455
2024-08-23	0.546	0.568	0.546	0.568	0.568	4,072
2024-08-22	0.560	0.566	0.536	0.566	0.566	23,371
2024-08-21	0.558	0.558	0.542	0.550	0.550	31,647
2024-08-20	0.558	0.560	0.548	0.560	0.560	2,254
2024-08-19	0.560	0.560	0.542	0.560	0.560	5,178
2024-08-16	0.546	0.566	0.536	0.560	0.560	54,201
2024-08-15	0.564	0.568	0.564	0.568	0.568	3,164
2024-08-14	0.560	0.570	0.550	0.562	0.562	17,721
2024-08-13	0.542	0.560	0.542	0.560	0.560	4,075
2024-08-12	0.558	0.562	0.542	0.560	0.560	1,786
2024-08-09	0.552	0.552	0.538	0.552	0.552	1,509
2024-08-08	0.548	0.548	0.538	0.548	0.548	2,691
2024-08-07	0.550	0.554	0.534	0.552	0.552	7,324
2024-08-06	0.530	0.560	0.530	0.548	0.548	6,355
2024-08-05	0.548	0.560	0.534	0.546	0.546	42,817
2024-08-02	0.566	0.566	0.542	0.562	0.562	6,876
2024-08-01	0.574	0.574	0.546	0.550	0.550	12,594
2024-07-31	0.566	0.570	0.566	0.570	0.570	6,675
2024-07-30	0.574	0.574	0.554	0.566	0.566	20,929
2024-07-29	0.560	0.574	0.560	0.570	0.570	20,497
2024-07-26	0.554	0.560	0.538	0.560	0.560	12,773
2024-07-25	0.540	0.554	0.534	0.554	0.554	39,573
2024-07-24	0.548	0.554	0.536	0.552	0.552	11,729
2024-07-23	0.538	0.550	0.524	0.550	0.550	58,345
2024-07-22	0.560	0.578	0.534	0.544	0.544	230,439
2024-07-19	0.590	0.590	0.552	0.578	0.578	75,385
2024-07-18	0.616	0.616	0.556	0.582	0.582	178,680
2024-07-17	0.596	0.614	0.592	0.610	0.610	112,921
2024-07-16	0.598	0.598	0.580	0.598	0.598	35,098
2024-07-15	0.572	0.598	0.566	0.580	0.580	67,128
2024-07-12	0.580	0.592	0.576	0.592	0.592	35,201
2024-07-11	0.572	0.588	0.568	0.588	0.588	9,959
2024-07-10	0.578	0.588	0.554	0.584	0.584	126,640
2024-07-09	0.576	0.584	0.552	0.580	0.580	64,507
2024-07-08	0.560	0.576	0.550	0.576	0.576	55,133
2024-07-05	0.570	0.574	0.554	0.574	0.574	83,738
2024-07-04	0.546	0.584	0.520	0.584	0.584	74,055
2024-07-03	0.536	0.544	0.524	0.544	0.544	67,272
2024-07-02	0.534	0.538	0.528	0.538	0.538	11,305
2024-07-01	0.526	0.542	0.518	0.538	0.538	61,417
2024-06-28	0.534	0.542	0.520	0.534	0.534	21,797
2024-06-27	0.536	0.548	0.534	0.546	0.546	15,968
2024-06-26	0.546	0.548	0.528	0.548	0.548	86,990
2024-06-25	0.536	0.546	0.524	0.540	0.540	23,398
2024-06-24	0.540	0.548	0.524	0.548	0.548	37,168
2024-06-21	0.540	0.556	0.540	0.548	0.548	3,960
2024-06-20	0.540	0.558	0.540	0.558	0.558	30,713
2024-06-19	0.530	0.550	0.522	0.550	0.550	28,453
2024-06-18	0.514	0.542	0.514	0.540	0.540	48,637
2024-06-17	0.510	0.548	0.504	0.538	0.538	111,398
2024-06-14	0.548	0.564	0.504	0.544	0.544	190,290

← NewerPage 10 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.