Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.469	0.480	0.460	0.472	0.472	166,670
2023-12-20	0.479	0.484	0.464	0.464	0.464	45,417
2023-12-19	0.478	0.490	0.470	0.478	0.478	155,436
2023-12-18	0.510	0.510	0.461	0.473	0.473	268,278
2023-12-15	0.500	0.504	0.490	0.493	0.493	22,682
2023-12-14	0.510	0.510	0.484	0.506	0.506	38,974
2023-12-13	0.516	0.516	0.478	0.510	0.510	43,411
2023-12-12	0.502	0.524	0.502	0.506	0.506	82,011
2023-12-11	0.500	0.528	0.488	0.510	0.510	84,325
2023-12-08	0.490	0.497	0.480	0.497	0.497	21,211
2023-12-07	0.490	0.490	0.477	0.487	0.487	12,460
2023-12-06	0.482	0.499	0.476	0.499	0.499	68,945
2023-12-05	0.490	0.494	0.482	0.490	0.490	2,009
2023-12-04	0.482	0.498	0.482	0.494	0.494	15,776
2023-12-01	0.498	0.498	0.482	0.490	0.490	3,490
2023-11-30	0.498	0.498	0.484	0.497	0.497	3,502
2023-11-29	0.480	0.497	0.480	0.497	0.497	3,051
2023-11-28	0.482	0.487	0.479	0.487	0.487	1,341
2023-11-27	0.499	0.499	0.475	0.488	0.488	28,087
2023-11-24	0.484	0.498	0.484	0.489	0.489	1,511
2023-11-23	0.499	0.500	0.483	0.499	0.499	43,683
2023-11-22	0.498	0.510	0.491	0.506	0.506	14,618
2023-11-21	0.510	0.510	0.499	0.510	0.510	7,090
2023-11-20	0.484	0.516	0.484	0.510	0.510	73,694
2023-11-17	0.474	0.500	0.474	0.500	0.500	27,625
2023-11-16	0.490	0.490	0.490	0.490	0.490	6,564
2023-11-15	0.492	0.495	0.480	0.489	0.489	12,878
2023-11-14	0.462	0.492	0.460	0.480	0.480	52,466
2023-11-13	0.496	0.496	0.468	0.470	0.470	71,510
2023-11-10	0.482	0.493	0.481	0.490	0.490	20,919
2023-11-09	0.499	0.499	0.477	0.491	0.491	39,183
2023-11-08	0.490	0.494	0.484	0.494	0.494	2,455
2023-11-07	0.494	0.498	0.482	0.498	0.498	12,005
2023-11-06	0.510	0.510	0.480	0.489	0.489	79,686
2023-11-03	0.534	0.558	0.492	0.506	0.506	85,031
2023-11-02	0.502	0.536	0.494	0.520	0.520	59,758
2023-11-01	0.520	0.520	0.494	0.502	0.502	52,516
2023-10-31	0.484	0.518	0.484	0.518	0.518	26,571
2023-10-30	0.526	0.526	0.480	0.490	0.490	87,920
2023-10-27	0.502	0.524	0.500	0.524	0.524	6,028
2023-10-26	0.532	0.538	0.500	0.526	0.526	70,364
2023-10-25	0.564	0.564	0.520	0.542	0.542	11,167
2023-10-24	0.534	0.566	0.514	0.558	0.558	56,233
2023-10-23	0.500	0.538	0.468	0.514	0.514	53,569
2023-10-20	0.504	0.506	0.490	0.497	0.497	19,738
2023-10-19	0.506	0.506	0.490	0.504	0.504	27,762
2023-10-18	0.510	0.512	0.500	0.512	0.512	12,033
2023-10-17	0.495	0.510	0.495	0.510	0.510	299
2023-10-16	0.500	0.508	0.500	0.508	0.508	9,432
2023-10-13	0.508	0.512	0.500	0.506	0.506	6,795
2023-10-12	0.510	0.520	0.500	0.510	0.510	12,706
2023-10-11	0.500	0.520	0.488	0.520	0.520	20,951
2023-10-10	0.530	0.530	0.500	0.520	0.520	28,503
2023-10-09	0.508	0.534	0.508	0.534	0.534	13,113
2023-10-06	0.518	0.536	0.512	0.528	0.528	15,033
2023-10-05	0.536	0.538	0.508	0.510	0.510	27,521
2023-10-04	0.578	0.578	0.530	0.538	0.538	28,410
2023-10-03	0.588	0.588	0.568	0.578	0.578	13,695
2023-10-02	0.598	0.598	0.570	0.588	0.588	6,933
2023-09-29	0.588	0.600	0.572	0.600	0.600	10,993

← NewerPage 13 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.