Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.562	0.578	0.562	0.578	0.578	4,014
2023-09-27	0.570	0.596	0.564	0.564	0.564	25,838
2023-09-26	0.600	0.600	0.574	0.588	0.588	16,278
2023-09-25	0.602	0.602	0.592	0.598	0.598	18,671
2023-09-22	0.606	0.606	0.590	0.602	0.602	4,669
2023-09-21	0.574	0.626	0.562	0.612	0.612	46,991
2023-09-20	0.616	0.628	0.596	0.600	0.600	42,414
2023-09-19	0.620	0.620	0.598	0.598	0.598	7,885
2023-09-18	0.636	0.636	0.604	0.620	0.620	10,133
2023-09-15	0.600	0.622	0.600	0.620	0.620	12,859
2023-09-14	0.620	0.624	0.602	0.618	0.618	7,010
2023-09-13	0.620	0.620	0.598	0.618	0.618	4,882
2023-09-12	0.620	0.620	0.598	0.618	0.618	3,552
2023-09-11	0.596	0.614	0.596	0.612	0.612	5,693
2023-09-08	0.598	0.608	0.592	0.592	0.592	14,249
2023-09-07	0.588	0.610	0.588	0.600	0.600	15,830
2023-09-06	0.610	0.610	0.592	0.606	0.606	5,108
2023-09-05	0.606	0.618	0.584	0.610	0.610	12,904
2023-09-04	0.630	0.630	0.592	0.606	0.606	23,743
2023-09-01	0.592	0.650	0.580	0.630	0.630	98,457
2023-08-31	0.590	0.594	0.590	0.594	0.594	10,543
2023-08-30	0.596	0.596	0.580	0.588	0.588	28,171
2023-08-29	0.588	0.596	0.588	0.596	0.596	14,915
2023-08-28	0.590	0.598	0.588	0.588	0.588	9,290
2023-08-25	0.596	0.598	0.588	0.596	0.596	4,393
2023-08-24	0.596	0.596	0.588	0.590	0.590	1,115
2023-08-23	0.588	0.598	0.588	0.598	0.598	15,975
2023-08-22	0.606	0.606	0.588	0.596	0.596	21,957
2023-08-21	0.616	0.616	0.582	0.604	0.604	46,742
2023-08-18	0.612	0.612	0.584	0.610	0.610	4,206
2023-08-17	0.612	0.612	0.604	0.612	0.612	3,115
2023-08-16	0.602	0.610	0.582	0.610	0.610	16,965
2023-08-15	0.616	0.616	0.582	0.612	0.612	5,272
2023-08-14	0.608	0.608	0.582	0.602	0.602	21,761
2023-08-11	0.594	0.604	0.592	0.604	0.604	8,453
2023-08-10	0.608	0.608	0.578	0.600	0.600	27,057
2023-08-09	0.604	0.616	0.584	0.616	0.616	22,764
2023-08-08	0.602	0.618	0.598	0.618	0.618	4,350
2023-08-07	0.620	0.620	0.602	0.620	0.620	8,901
2023-08-04	0.620	0.620	0.600	0.616	0.616	10,838
2023-08-03	0.616	0.616	0.596	0.608	0.608	14,260
2023-08-02	0.614	0.616	0.600	0.616	0.616	8,210
2023-08-01	0.616	0.622	0.602	0.614	0.614	16,976
2023-07-31	0.602	0.622	0.602	0.616	0.616	21,787
2023-07-28	0.614	0.614	0.600	0.614	0.614	24,106
2023-07-27	0.610	0.630	0.606	0.620	0.620	43,512
2023-07-26	0.624	0.628	0.610	0.620	0.620	12,824
2023-07-25	0.616	0.622	0.608	0.622	0.622	15,038
2023-07-24	0.610	0.626	0.610	0.620	0.620	7,704
2023-07-21	0.640	0.642	0.610	0.628	0.628	71,969
2023-07-20	0.630	0.654	0.588	0.646	0.646	206,925
2023-07-19	0.700	0.718	0.688	0.690	0.690	66,649
2023-07-18	0.690	0.700	0.688	0.700	0.700	32,201
2023-07-17	0.700	0.700	0.686	0.700	0.700	29,960
2023-07-14	0.698	0.700	0.688	0.700	0.700	13,213
2023-07-13	0.700	0.700	0.688	0.700	0.700	11,726
2023-07-12	0.690	0.704	0.690	0.700	0.700	11,960
2023-07-11	0.682	0.698	0.680	0.698	0.698	24,619
2023-07-10	0.678	0.692	0.678	0.690	0.690	9,070
2023-07-07	0.682	0.692	0.674	0.692	0.692	15,627

← NewerPage 14 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.