Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.690	0.708	0.684	0.696	0.696	19,102
2023-04-11	0.728	0.728	0.710	0.710	0.710	6,104
2023-04-06	0.698	0.710	0.680	0.710	0.710	56,851
2023-04-05	0.730	0.730	0.678	0.698	0.698	57,555
2023-04-04	0.736	0.736	0.708	0.712	0.712	14,802
2023-04-03	0.730	0.748	0.718	0.736	0.736	14,972
2023-03-31	0.748	0.748	0.719	0.719	0.719	19,535
2023-03-30	0.768	0.769	0.720	0.735	0.735	94,053
2023-03-29	0.659	0.780	0.641	0.761	0.761	140,939
2023-03-28	0.674	0.696	0.650	0.668	0.668	75,191
2023-03-27	0.692	0.708	0.662	0.690	0.690	44,708
2023-03-24	0.700	0.727	0.682	0.709	0.709	25,892
2023-03-23	0.700	0.728	0.689	0.700	0.700	26,124
2023-03-22	0.689	0.725	0.670	0.725	0.725	28,294
2023-03-21	0.700	0.700	0.662	0.675	0.675	44,980
2023-03-20	0.690	0.700	0.672	0.698	0.698	29,581
2023-03-17	0.675	0.700	0.675	0.699	0.699	13,894
2023-03-16	0.680	0.700	0.665	0.695	0.695	23,911
2023-03-15	0.720	0.720	0.660	0.682	0.682	105,734
2023-03-14	0.717	0.720	0.710	0.718	0.718	18,015
2023-03-13	0.747	0.747	0.705	0.712	0.712	52,419
2023-03-10	0.729	0.747	0.726	0.745	0.745	5,868
2023-03-09	0.748	0.748	0.729	0.747	0.747	10,580
2023-03-08	0.750	0.750	0.730	0.740	0.740	26,821
2023-03-07	0.766	0.768	0.727	0.757	0.757	13,429
2023-03-06	0.740	0.766	0.726	0.766	0.766	21,493
2023-03-03	0.733	0.773	0.733	0.760	0.760	14,823
2023-03-02	0.759	0.759	0.732	0.759	0.759	7,323
2023-03-01	0.735	0.760	0.726	0.758	0.758	22,357
2023-02-28	0.758	0.762	0.733	0.750	0.750	19,212
2023-02-27	0.764	0.764	0.731	0.758	0.758	13,685
2023-02-24	0.757	0.767	0.740	0.745	0.745	24,808
2023-02-23	0.741	0.760	0.741	0.755	0.755	10,240
2023-02-22	0.799	0.799	0.715	0.759	0.759	109,583
2023-02-21	0.774	0.804	0.770	0.798	0.798	24,109
2023-02-20	0.815	0.819	0.780	0.797	0.797	50,325
2023-02-17	0.800	0.819	0.790	0.818	0.818	31,711
2023-02-16	0.813	0.827	0.786	0.800	0.800	61,271
2023-02-15	0.815	0.816	0.792	0.815	0.815	26,791
2023-02-14	0.797	0.820	0.797	0.820	0.820	18,419
2023-02-13	0.825	0.825	0.798	0.821	0.821	6,697
2023-02-10	0.820	0.837	0.795	0.796	0.796	36,344
2023-02-09	0.824	0.834	0.810	0.832	0.832	13,111
2023-02-08	0.827	0.828	0.792	0.824	0.824	39,488
2023-02-07	0.818	0.822	0.788	0.822	0.822	26,570
2023-02-06	0.784	0.840	0.782	0.817	0.817	46,120
2023-02-03	0.795	0.813	0.778	0.807	0.807	19,404
2023-02-02	0.758	0.833	0.758	0.818	0.818	122,995
2023-02-01	0.753	0.759	0.750	0.759	0.759	20,539
2023-01-31	0.758	0.759	0.742	0.759	0.759	13,091
2023-01-30	0.750	0.759	0.742	0.757	0.757	3,912
2023-01-27	0.753	0.756	0.740	0.756	0.756	16,901
2023-01-26	0.750	0.757	0.737	0.755	0.755	20,987
2023-01-25	0.750	0.760	0.745	0.756	0.756	12,039
2023-01-24	0.760	0.760	0.737	0.745	0.745	13,046
2023-01-23	0.748	0.760	0.735	0.760	0.760	21,005
2023-01-20	0.740	0.748	0.740	0.748	0.748	3,340
2023-01-19	0.749	0.755	0.736	0.740	0.740	27,968
2023-01-18	0.734	0.749	0.734	0.741	0.741	18,669
2023-01-17	0.746	0.758	0.734	0.745	0.745	32,076

← NewerPage 16 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.