Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.644	0.668	0.630	0.648	0.648	104,677
2024-03-18	0.636	0.666	0.622	0.648	0.648	83,417
2024-03-15	0.624	0.658	0.616	0.640	0.640	133,831
2024-03-14	0.650	0.664	0.626	0.626	0.626	175,781
2024-03-13	0.638	0.662	0.638	0.650	0.650	103,457
2024-03-12	0.638	0.668	0.638	0.648	0.648	94,095
2024-03-11	0.652	0.670	0.640	0.654	0.654	103,221
2024-03-08	0.650	0.672	0.650	0.668	0.668	55,347
2024-03-07	0.684	0.690	0.642	0.650	0.650	153,277
2024-03-06	0.648	0.668	0.632	0.668	0.668	98,262
2024-03-05	0.690	0.694	0.648	0.648	0.648	241,720
2024-03-04	0.736	0.736	0.670	0.700	0.700	258,124
2024-03-01	0.700	0.766	0.690	0.718	0.718	379,759
2024-02-29	0.636	0.720	0.636	0.700	0.700	673,907
2024-02-28	0.636	0.636	0.612	0.622	0.622	64,486
2024-02-27	0.620	0.628	0.610	0.628	0.628	57,631
2024-02-26	0.638	0.644	0.616	0.634	0.634	154,504
2024-02-23	0.650	0.650	0.616	0.626	0.626	160,957
2024-02-22	0.650	0.650	0.610	0.636	0.636	220,162
2024-02-21	0.620	0.674	0.606	0.650	0.650	327,100
2024-02-20	0.626	0.638	0.610	0.612	0.612	187,809
2024-02-19	0.594	0.638	0.588	0.626	0.626	788,760
2024-02-16	0.560	0.582	0.542	0.566	0.566	416,282
2024-02-15	0.534	0.546	0.504	0.510	0.510	251,866
2024-02-14	0.532	0.538	0.506	0.538	0.538	57,298
2024-02-13	0.544	0.544	0.520	0.532	0.532	56,718
2024-02-12	0.540	0.548	0.526	0.538	0.538	78,450
2024-02-09	0.522	0.548	0.516	0.542	0.542	59,007
2024-02-08	0.522	0.528	0.502	0.528	0.528	132,947
2024-02-07	0.550	0.554	0.528	0.528	0.528	108,115
2024-02-06	0.544	0.556	0.538	0.546	0.546	99,181
2024-02-05	0.540	0.560	0.534	0.542	0.542	43,354
2024-02-02	0.522	0.536	0.522	0.534	0.534	13,451
2024-02-01	0.548	0.548	0.516	0.524	0.524	153,014
2024-01-31	0.548	0.548	0.532	0.540	0.540	44,983
2024-01-30	0.540	0.554	0.534	0.534	0.534	37,321
2024-01-29	0.552	0.560	0.534	0.552	0.552	54,974
2024-01-26	0.554	0.560	0.542	0.552	0.552	16,607
2024-01-25	0.556	0.556	0.536	0.550	0.550	70,613
2024-01-24	0.550	0.550	0.530	0.532	0.532	82,689
2024-01-23	0.550	0.558	0.530	0.546	0.546	94,169
2024-01-22	0.568	0.568	0.546	0.556	0.556	40,543
2024-01-19	0.580	0.594	0.550	0.568	0.568	162,518
2024-01-18	0.592	0.610	0.584	0.594	0.594	150,638
2024-01-17	0.566	0.580	0.550	0.576	0.576	92,132
2024-01-16	0.526	0.594	0.526	0.584	0.584	393,232
2024-01-15	0.544	0.544	0.524	0.540	0.540	30,765
2024-01-12	0.534	0.546	0.518	0.542	0.542	42,472
2024-01-11	0.538	0.548	0.512	0.536	0.536	75,163
2024-01-10	0.516	0.550	0.510	0.532	0.532	108,480
2024-01-09	0.508	0.526	0.508	0.514	0.514	30,255
2024-01-08	0.500	0.510	0.490	0.510	0.510	37,571
2024-01-05	0.510	0.510	0.480	0.493	0.493	309,411
2024-01-04	0.508	0.526	0.500	0.514	0.514	89,578
2024-01-03	0.550	0.560	0.500	0.516	0.516	375,671
2024-01-02	0.580	0.580	0.528	0.540	0.540	73,721
2023-12-29	0.544	0.588	0.534	0.580	0.580	226,066
2023-12-28	0.496	0.572	0.484	0.542	0.542	640,926
2023-12-27	0.470	0.480	0.465	0.479	0.479	62,863
2023-12-22	0.470	0.479	0.453	0.465	0.465	177,567

← NewerPage 12 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.