Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.968	0.968	0.931	0.955	0.955	62,507
2022-07-28	0.950	0.977	0.940	0.950	0.950	44,071
2022-07-27	0.996	0.996	0.949	0.950	0.950	85,457
2022-07-26	0.959	0.998	0.949	0.994	0.994	88,579
2022-07-25	0.934	0.960	0.934	0.960	0.960	27,352
2022-07-22	0.940	0.963	0.940	0.960	0.960	11,377
2022-07-21	0.945	0.966	0.935	0.963	0.963	32,382
2022-07-20	0.976	0.976	0.950	0.966	0.966	38,915
2022-07-19	0.952	0.977	0.952	0.977	0.977	30,955
2022-07-18	0.950	0.973	0.950	0.970	0.970	24,764
2022-07-15	0.936	0.950	0.926	0.950	0.950	45,551
2022-07-14	0.930	0.930	0.918	0.930	0.930	9,951
2022-07-13	0.930	0.940	0.927	0.939	0.939	24,547
2022-07-12	0.930	0.935	0.923	0.934	0.934	9,991
2022-07-11	0.923	0.951	0.923	0.946	0.946	6,249
2022-07-08	0.950	0.960	0.912	0.950	0.950	58,848
2022-07-07	0.925	0.940	0.900	0.934	0.934	31,903
2022-07-06	0.895	0.925	0.860	0.915	0.915	12,173
2022-07-05	0.930	0.930	0.843	0.887	0.887	81,886
2022-07-04	0.950	0.960	0.901	0.929	0.929	51,082
2022-07-01	0.920	1.012	0.881	0.978	0.978	145,097
2022-06-30	0.910	0.939	0.841	0.920	0.920	140,713
2022-06-29	0.860	0.864	0.831	0.841	0.841	11,583
2022-06-28	0.850	0.880	0.830	0.866	0.866	39,745
2022-06-27	0.837	0.840	0.806	0.815	0.815	19,590
2022-06-24	0.819	0.835	0.806	0.835	0.835	7,151
2022-06-23	0.809	0.820	0.806	0.820	0.820	7,612
2022-06-22	0.811	0.826	0.806	0.826	0.826	3,085
2022-06-21	0.835	0.835	0.813	0.826	0.826	19,677
2022-06-20	0.803	0.828	0.792	0.820	0.820	17,540
2022-06-17	0.809	0.828	0.801	0.825	0.825	11,500
2022-06-16	0.835	0.835	0.802	0.829	0.829	19,185
2022-06-15	0.830	0.835	0.820	0.831	0.831	7,704
2022-06-14	0.824	0.850	0.808	0.830	0.830	21,156
2022-06-13	0.853	0.875	0.818	0.859	0.859	53,025
2022-06-10	0.930	0.937	0.851	0.851	0.851	64,861
2022-06-09	0.948	0.948	0.910	0.932	0.932	7,815
2022-06-08	0.924	0.951	0.921	0.935	0.935	46,838
2022-06-07	0.950	0.960	0.931	0.950	0.950	10,105
2022-06-06	0.930	0.964	0.914	0.961	0.961	47,864
2022-06-03	0.930	0.934	0.914	0.929	0.929	25,972
2022-06-02	0.910	0.937	0.910	0.916	0.916	3,221
2022-06-01	0.932	0.944	0.910	0.910	0.910	22,207
2022-05-31	0.917	0.949	0.901	0.910	0.910	90,130
2022-05-30	0.934	0.950	0.898	0.950	0.950	78,431
2022-05-27	0.920	0.946	0.920	0.935	0.935	48,028
2022-05-26	0.930	0.947	0.921	0.942	0.942	48,428
2022-05-25	0.924	0.946	0.912	0.912	0.912	59,106
2022-05-24	0.874	0.918	0.855	0.915	0.915	54,914
2022-05-23	0.900	0.900	0.860	0.891	0.891	16,194
2022-05-20	0.870	0.890	0.841	0.888	0.888	50,619
2022-05-19	0.888	0.888	0.851	0.879	0.879	13,257
2022-05-18	0.860	0.889	0.849	0.887	0.887	37,412
2022-05-17	0.899	0.909	0.858	0.897	0.897	11,200
2022-05-16	0.916	0.916	0.851	0.897	0.897	18,493
2022-05-13	0.843	0.918	0.801	0.918	0.918	68,465
2022-05-12	0.832	0.860	0.794	0.860	0.860	20,185
2022-05-11	0.867	0.873	0.830	0.869	0.869	7,999
2022-05-10	0.884	0.884	0.800	0.876	0.876	60,707
2022-05-09	0.887	0.887	0.858	0.886	0.886	21,033

← NewerPage 19 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.