Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.736	0.736	0.678	0.696	0.696	63,816
2023-07-05	0.708	0.746	0.702	0.708	0.708	27,005
2023-07-04	0.704	0.708	0.696	0.708	0.708	9,267
2023-07-03	0.714	0.714	0.696	0.704	0.704	8,775
2023-06-30	0.686	0.710	0.668	0.710	0.710	51,244
2023-06-29	0.690	0.698	0.652	0.684	0.684	28,328
2023-06-28	0.688	0.708	0.676	0.690	0.690	27,341
2023-06-27	0.690	0.714	0.678	0.700	0.700	23,541
2023-06-26	0.704	0.728	0.676	0.710	0.710	68,642
2023-06-23	0.722	0.736	0.712	0.736	0.736	20,179
2023-06-22	0.746	0.748	0.720	0.748	0.748	15,302
2023-06-21	0.734	0.750	0.728	0.748	0.748	35,987
2023-06-20	0.748	0.748	0.730	0.740	0.740	39,293
2023-06-19	0.706	0.756	0.700	0.740	0.740	225,285
2023-06-16	0.712	0.712	0.694	0.700	0.700	7,786
2023-06-15	0.712	0.712	0.696	0.712	0.712	26,759
2023-06-14	0.698	0.714	0.692	0.694	0.694	22,243
2023-06-13	0.710	0.710	0.690	0.710	0.710	24,581
2023-06-12	0.718	0.734	0.700	0.710	0.710	172,294
2023-06-09	0.698	0.712	0.680	0.706	0.706	144,013
2023-06-08	0.660	0.686	0.640	0.686	0.686	46,315
2023-06-07	0.656	0.660	0.630	0.660	0.660	26,993
2023-06-06	0.658	0.658	0.654	0.656	0.656	7,283
2023-06-05	0.660	0.672	0.658	0.658	0.658	27,657
2023-06-02	0.632	0.658	0.630	0.658	0.658	29,410
2023-06-01	0.634	0.640	0.620	0.636	0.636	16,181
2023-05-31	0.626	0.638	0.620	0.634	0.634	21,724
2023-05-30	0.650	0.650	0.620	0.638	0.638	52,968
2023-05-29	0.658	0.658	0.634	0.656	0.656	6,403
2023-05-26	0.660	0.660	0.632	0.658	0.658	13,547
2023-05-25	0.648	0.656	0.648	0.656	0.656	1,917
2023-05-24	0.644	0.654	0.626	0.654	0.654	31,154
2023-05-23	0.666	0.668	0.646	0.658	0.658	39,278
2023-05-22	0.696	0.698	0.670	0.670	0.670	7,931
2023-05-19	0.688	0.696	0.680	0.696	0.696	16,584
2023-05-18	0.678	0.698	0.654	0.688	0.688	34,306
2023-05-17	0.654	0.678	0.648	0.678	0.678	19,025
2023-05-16	0.654	0.658	0.648	0.658	0.658	5,990
2023-05-15	0.652	0.656	0.650	0.656	0.656	2,203
2023-05-12	0.654	0.658	0.644	0.658	0.658	6,846
2023-05-11	0.644	0.658	0.644	0.656	0.656	3,338
2023-05-10	0.644	0.660	0.644	0.660	0.660	728
2023-05-09	0.656	0.660	0.640	0.658	0.658	22,195
2023-05-08	0.636	0.660	0.636	0.660	0.660	27,793
2023-05-05	0.636	0.658	0.636	0.648	0.648	28,133
2023-05-04	0.688	0.688	0.624	0.660	0.660	127,623
2023-05-03	0.684	0.686	0.666	0.684	0.684	27,955
2023-05-02	0.682	0.686	0.662	0.686	0.686	13,433
2023-04-28	0.662	0.684	0.662	0.682	0.682	12,107
2023-04-27	0.688	0.688	0.662	0.686	0.686	5,403
2023-04-26	0.672	0.690	0.660	0.688	0.688	30,358
2023-04-25	0.688	0.688	0.672	0.686	0.686	11,195
2023-04-24	0.694	0.696	0.668	0.690	0.690	9,857
2023-04-21	0.678	0.694	0.664	0.694	0.694	16,965
2023-04-20	0.698	0.700	0.664	0.686	0.686	52,654
2023-04-19	0.698	0.698	0.698	0.698	0.698	1,689
2023-04-18	0.698	0.698	0.690	0.698	0.698	7,625
2023-04-17	0.690	0.700	0.684	0.700	0.700	920
2023-04-14	0.690	0.700	0.680	0.700	0.700	14,155
2023-04-13	0.700	0.700	0.670	0.684	0.684	26,507

← NewerPage 15 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.