Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.740	0.741	0.727	0.740	0.740	15,971
2022-10-20	0.740	0.748	0.732	0.748	0.748	18,540
2022-10-19	0.740	0.740	0.729	0.740	0.740	26,819
2022-10-18	0.731	0.738	0.721	0.737	0.737	21,197
2022-10-17	0.733	0.734	0.710	0.734	0.734	12,546
2022-10-14	0.709	0.738	0.709	0.730	0.730	23,937
2022-10-13	0.735	0.735	0.709	0.727	0.727	22,728
2022-10-12	0.722	0.741	0.709	0.725	0.725	12,959
2022-10-11	0.749	0.749	0.695	0.736	0.736	33,576
2022-10-10	0.755	0.757	0.735	0.748	0.748	13,984
2022-10-07	0.765	0.765	0.740	0.755	0.755	13,873
2022-10-06	0.770	0.774	0.760	0.768	0.768	13,487
2022-10-05	0.779	0.779	0.738	0.756	0.756	24,545
2022-10-04	0.710	0.779	0.710	0.751	0.751	94,777
2022-10-03	0.729	0.760	0.674	0.727	0.727	134,119
2022-09-30	0.751	0.780	0.726	0.745	0.745	45,089
2022-09-29	0.790	0.796	0.742	0.749	0.749	52,951
2022-09-28	0.810	0.810	0.741	0.782	0.782	73,622
2022-09-27	0.810	0.847	0.800	0.830	0.830	16,161
2022-09-26	0.800	0.829	0.781	0.810	0.810	45,640
2022-09-23	0.859	0.859	0.784	0.826	0.826	65,398
2022-09-22	0.880	0.880	0.844	0.867	0.867	54,891
2022-09-21	0.873	0.873	0.843	0.867	0.867	4,771
2022-09-20	0.854	0.876	0.846	0.864	0.864	34,409
2022-09-19	0.890	0.898	0.850	0.878	0.878	35,660
2022-09-16	0.899	0.899	0.867	0.887	0.887	16,135
2022-09-15	0.897	0.916	0.885	0.905	0.905	13,101
2022-09-14	0.900	0.919	0.895	0.916	0.916	10,539
2022-09-13	0.923	0.923	0.900	0.911	0.911	11,131
2022-09-12	0.925	0.925	0.884	0.922	0.922	17,310
2022-09-09	0.897	0.918	0.896	0.918	0.918	33,699
2022-09-08	0.889	0.890	0.880	0.890	0.890	13,691
2022-09-07	0.886	0.899	0.862	0.890	0.890	19,474
2022-09-06	0.890	0.898	0.888	0.889	0.889	17,767
2022-09-05	0.919	0.919	0.890	0.899	0.899	24,440
2022-09-02	0.916	0.916	0.871	0.914	0.914	22,035
2022-09-01	0.893	0.918	0.864	0.899	0.899	40,061
2022-08-31	0.938	0.938	0.901	0.901	0.901	25,306
2022-08-30	0.942	0.963	0.915	0.939	0.939	78,961
2022-08-29	0.970	0.970	0.940	0.964	0.964	11,223
2022-08-26	0.945	0.968	0.942	0.964	0.964	12,905
2022-08-25	0.973	0.973	0.946	0.969	0.969	6,057
2022-08-24	0.978	0.978	0.941	0.964	0.964	7,821
2022-08-23	0.939	0.977	0.939	0.961	0.961	12,772
2022-08-22	0.956	0.970	0.940	0.955	0.955	19,354
2022-08-19	0.990	0.990	0.956	0.979	0.979	20,275
2022-08-18	0.999	0.999	0.962	0.997	0.997	9,194
2022-08-17	0.976	1.010	0.960	0.989	0.989	105,294
2022-08-16	0.938	0.972	0.938	0.969	0.969	42,176
2022-08-15	0.954	0.956	0.939	0.940	0.940	6,056
2022-08-12	0.956	0.956	0.937	0.955	0.955	16,853
2022-08-11	0.955	0.955	0.938	0.948	0.948	8,911
2022-08-10	0.952	0.955	0.942	0.955	0.955	7,459
2022-08-09	0.935	0.949	0.930	0.946	0.946	20,470
2022-08-08	0.956	0.957	0.934	0.956	0.956	15,906
2022-08-05	0.942	0.949	0.938	0.949	0.949	7,533
2022-08-04	0.945	0.960	0.934	0.935	0.935	14,049
2022-08-03	0.937	0.952	0.932	0.941	0.941	20,678
2022-08-02	0.950	0.959	0.935	0.953	0.953	11,138
2022-08-01	0.950	0.950	0.937	0.937	0.937	8,800

← NewerPage 18 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.