Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.764	0.764	0.746	0.759	0.759	4,887
2023-01-13	0.740	0.763	0.736	0.757	0.757	11,259
2023-01-12	0.776	0.776	0.738	0.762	0.762	41,342
2023-01-11	0.757	0.778	0.732	0.768	0.768	54,744
2023-01-10	0.731	0.774	0.731	0.758	0.758	90,248
2023-01-09	0.711	0.731	0.711	0.729	0.729	28,239
2023-01-06	0.720	0.738	0.719	0.733	0.733	11,951
2023-01-05	0.717	0.741	0.714	0.741	0.741	7,504
2023-01-04	0.715	0.742	0.715	0.742	0.742	16,718
2023-01-03	0.744	0.744	0.715	0.741	0.741	19,919
2023-01-02	0.740	0.748	0.720	0.742	0.742	12,763
2022-12-30	0.715	0.727	0.691	0.720	0.720	22,535
2022-12-29	0.720	0.720	0.690	0.713	0.713	13,690
2022-12-28	0.743	0.743	0.693	0.700	0.700	53,894
2022-12-27	0.745	0.745	0.725	0.725	0.725	9,543
2022-12-23	0.740	0.747	0.727	0.739	0.739	26,768
2022-12-22	0.732	0.749	0.724	0.748	0.748	32,999
2022-12-21	0.735	0.767	0.731	0.743	0.743	15,683
2022-12-20	0.758	0.768	0.746	0.768	0.768	4,243
2022-12-19	0.769	0.773	0.733	0.769	0.769	18,707
2022-12-16	0.730	0.764	0.730	0.759	0.759	6,049
2022-12-15	0.741	0.768	0.731	0.763	0.763	4,608
2022-12-14	0.760	0.760	0.729	0.759	0.759	35,692
2022-12-13	0.770	0.770	0.748	0.748	0.748	13,535
2022-12-12	0.767	0.787	0.727	0.778	0.778	18,863
2022-12-09	0.780	0.784	0.764	0.767	0.767	16,280
2022-12-08	0.775	0.789	0.766	0.786	0.786	23,159
2022-12-07	0.790	0.800	0.773	0.796	0.796	20,596
2022-12-06	0.788	0.790	0.771	0.787	0.787	21,117
2022-12-05	0.762	0.790	0.757	0.770	0.770	43,630
2022-12-02	0.782	0.782	0.762	0.770	0.770	5,523
2022-12-01	0.786	0.786	0.762	0.783	0.783	11,031
2022-11-30	0.798	0.798	0.762	0.777	0.777	7,098
2022-11-29	0.772	0.797	0.762	0.788	0.788	30,707
2022-11-28	0.790	0.798	0.790	0.797	0.797	2,595
2022-11-25	0.793	0.800	0.771	0.792	0.792	23,704
2022-11-24	0.787	0.793	0.777	0.792	0.792	16,104
2022-11-23	0.763	0.792	0.763	0.786	0.786	42,986
2022-11-22	0.743	0.759	0.713	0.759	0.759	38,637
2022-11-21	0.748	0.748	0.724	0.742	0.742	13,040
2022-11-18	0.748	0.748	0.731	0.742	0.742	7,049
2022-11-17	0.745	0.747	0.730	0.730	0.730	9,126
2022-11-16	0.750	0.750	0.740	0.747	0.747	3,571
2022-11-15	0.743	0.757	0.743	0.754	0.754	3,222
2022-11-14	0.763	0.763	0.743	0.757	0.757	7,018
2022-11-11	0.754	0.762	0.754	0.759	0.759	4,526
2022-11-10	0.748	0.765	0.728	0.754	0.754	16,609
2022-11-09	0.744	0.768	0.743	0.768	0.768	22,666
2022-11-08	0.776	0.776	0.753	0.770	0.770	15,449
2022-11-07	0.776	0.794	0.776	0.786	0.786	3,973
2022-11-04	0.788	0.790	0.771	0.790	0.790	8,486
2022-11-03	0.770	0.789	0.770	0.774	0.774	6,540
2022-11-02	0.781	0.799	0.771	0.794	0.794	11,732
2022-11-01	0.790	0.806	0.773	0.799	0.799	13,415
2022-10-31	0.770	0.808	0.769	0.808	0.808	31,065
2022-10-28	0.757	0.785	0.757	0.770	0.770	59,257
2022-10-27	0.748	0.788	0.742	0.779	0.779	59,892
2022-10-26	0.746	0.748	0.738	0.748	0.748	12,926
2022-10-25	0.747	0.747	0.730	0.740	0.740	4,989
2022-10-24	0.750	0.750	0.722	0.749	0.749	22,000

← NewerPage 17 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.