Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.548	0.564	0.504	0.544	0.544	190,290
2024-06-13	0.596	0.596	0.538	0.546	0.546	92,483
2024-06-12	0.590	0.594	0.582	0.594	0.594	33,481
2024-06-11	0.608	0.618	0.582	0.592	0.592	126,608
2024-06-10	0.586	0.606	0.580	0.604	0.604	54,721
2024-06-07	0.598	0.608	0.598	0.606	0.606	14,397
2024-06-06	0.600	0.610	0.598	0.610	0.610	8,688
2024-06-05	0.610	0.610	0.596	0.610	0.610	2,411
2024-06-04	0.616	0.616	0.596	0.612	0.612	19,072
2024-06-03	0.596	0.618	0.596	0.616	0.616	30,390
2024-05-31	0.600	0.604	0.600	0.604	0.604	25,560
2024-05-30	0.590	0.606	0.582	0.602	0.602	65,222
2024-05-29	0.616	0.616	0.590	0.600	0.600	97,802
2024-05-28	0.608	0.610	0.600	0.610	0.610	55,638
2024-05-27	0.614	0.620	0.596	0.620	0.620	62,672
2024-05-24	0.604	0.612	0.596	0.608	0.608	37,804
2024-05-23	0.602	0.606	0.594	0.604	0.604	34,409
2024-05-22	0.610	0.620	0.598	0.606	0.606	29,621
2024-05-21	0.626	0.628	0.594	0.608	0.608	133,839
2024-05-20	0.616	0.628	0.614	0.628	0.628	70,820
2024-05-17	0.600	0.618	0.600	0.616	0.616	6,907
2024-05-16	0.588	0.608	0.584	0.608	0.608	22,202
2024-05-15	0.602	0.604	0.598	0.602	0.602	13,256
2024-05-14	0.584	0.608	0.576	0.594	0.594	100,725
2024-05-13	0.564	0.600	0.564	0.586	0.586	48,521
2024-05-10	0.576	0.584	0.564	0.582	0.582	47,261
2024-05-09	0.590	0.590	0.574	0.584	0.584	50,103
2024-05-08	0.588	0.600	0.580	0.582	0.582	39,221
2024-05-07	0.618	0.618	0.576	0.590	0.590	109,495
2024-05-06	0.602	0.630	0.596	0.608	0.608	81,850
2024-05-03	0.632	0.632	0.616	0.616	0.616	23,935
2024-05-02	0.646	0.646	0.614	0.630	0.630	38,601
2024-04-30	0.640	0.646	0.616	0.640	0.640	18,880
2024-04-29	0.644	0.646	0.636	0.646	0.646	8,651
2024-04-26	0.636	0.640	0.624	0.640	0.640	28,848
2024-04-25	0.644	0.644	0.626	0.636	0.636	19,971
2024-04-24	0.648	0.648	0.620	0.638	0.638	58,533
2024-04-23	0.664	0.664	0.632	0.632	0.632	45,808
2024-04-22	0.668	0.668	0.636	0.658	0.658	12,484
2024-04-19	0.668	0.670	0.636	0.668	0.668	67,808
2024-04-18	0.660	0.666	0.636	0.654	0.654	26,551
2024-04-17	0.666	0.672	0.660	0.668	0.668	20,034
2024-04-16	0.638	0.668	0.638	0.664	0.664	56,731
2024-04-15	0.638	0.662	0.638	0.660	0.660	46,070
2024-04-12	0.638	0.666	0.636	0.654	0.654	75,512
2024-04-11	0.654	0.658	0.628	0.638	0.638	98,232
2024-04-10	0.652	0.656	0.644	0.650	0.650	52,804
2024-04-09	0.650	0.656	0.636	0.646	0.646	126,088
2024-04-08	0.650	0.650	0.634	0.644	0.644	77,403
2024-04-05	0.640	0.650	0.632	0.644	0.644	57,249
2024-04-04	0.616	0.638	0.600	0.636	0.636	59,987
2024-04-03	0.590	0.614	0.580	0.610	0.610	109,795
2024-04-02	0.604	0.618	0.586	0.594	0.594	180,908
2024-03-28	0.622	0.648	0.602	0.622	0.622	324,149
2024-03-27	0.704	0.704	0.666	0.702	0.702	73,860
2024-03-26	0.660	0.700	0.660	0.686	0.686	204,526
2024-03-25	0.668	0.668	0.648	0.658	0.658	41,255
2024-03-22	0.630	0.648	0.630	0.640	0.640	36,552
2024-03-21	0.640	0.660	0.628	0.638	0.638	90,565
2024-03-20	0.658	0.666	0.640	0.640	0.640	91,167

← NewerPage 11 of 22 · 1,282 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.