Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.879	0.899	0.868	0.890	0.890	23,424
2022-05-05	0.900	0.900	0.874	0.880	0.880	6,763
2022-05-04	0.881	0.898	0.870	0.896	0.896	15,775
2022-05-03	0.906	0.906	0.875	0.904	0.904	19,043
2022-05-02	0.922	0.922	0.860	0.900	0.900	16,927
2022-04-29	0.884	0.929	0.884	0.921	0.921	32,736
2022-04-28	0.899	0.917	0.875	0.910	0.910	29,991
2022-04-27	0.905	0.924	0.880	0.893	0.893	22,809
2022-04-26	0.902	0.928	0.900	0.926	0.926	6,386
2022-04-25	0.940	0.946	0.904	0.930	0.930	19,464
2022-04-22	0.930	0.939	0.920	0.939	0.939	5,333
2022-04-21	0.908	0.943	0.906	0.943	0.943	15,733
2022-04-20	0.915	0.929	0.903	0.926	0.926	3,072
2022-04-19	0.922	0.944	0.909	0.930	0.930	21,252
2022-04-14	0.950	0.954	0.923	0.949	0.949	5,331
2022-04-13	0.936	0.956	0.923	0.950	0.950	12,125
2022-04-12	0.922	0.937	0.922	0.937	0.937	3,952
2022-04-11	0.940	0.940	0.920	0.939	0.939	39,845
2022-04-08	0.960	0.960	0.926	0.940	0.940	7,826
2022-04-07	0.960	0.960	0.937	0.956	0.956	40,767
2022-04-06	0.977	0.977	0.902	0.960	0.960	36,721
2022-04-05	0.993	0.993	0.950	0.970	0.970	72,342
2022-04-04	0.999	0.999	0.977	0.987	0.987	10,787
2022-04-01	0.967	1.016	0.967	0.990	0.990	22,680
2022-03-31	1.040	1.040	0.965	0.988	0.988	155,716
2022-03-30	0.990	1.034	0.961	1.024	1.024	66,898
2022-03-29	0.955	0.996	0.946	0.993	0.993	38,661
2022-03-28	0.942	0.980	0.942	0.980	0.980	90,490
2022-03-25	0.965	0.965	0.941	0.963	0.963	25,358
2022-03-24	0.959	0.959	0.941	0.941	0.941	9,451
2022-03-23	0.955	0.960	0.952	0.958	0.958	19,833
2022-03-22	0.953	0.978	0.952	0.960	0.960	21,118
2022-03-21	0.952	0.980	0.952	0.970	0.970	29,800
2022-03-18	0.970	0.980	0.949	0.962	0.962	28,109
2022-03-17	0.944	0.970	0.941	0.968	0.968	63,356
2022-03-16	0.902	0.940	0.902	0.938	0.938	71,512
2022-03-15	0.890	0.911	0.852	0.900	0.900	59,613
2022-03-14	0.879	0.920	0.860	0.901	0.901	92,405
2022-03-11	0.835	0.857	0.811	0.846	0.846	25,769
2022-03-10	0.864	0.864	0.790	0.824	0.824	84,000
2022-03-09	0.756	0.846	0.756	0.822	0.822	127,079
2022-03-08	0.750	0.819	0.735	0.776	0.776	78,501
2022-03-07	0.798	0.801	0.707	0.765	0.765	331,527
2022-03-04	0.905	0.920	0.816	0.830	0.830	285,132
2022-03-03	0.920	0.930	0.910	0.925	0.925	24,929
2022-03-02	0.910	0.940	0.900	0.927	0.927	113,724
2022-03-01	0.945	0.965	0.902	0.948	0.948	64,978
2022-02-28	0.965	0.970	0.920	0.967	0.967	89,744
2022-02-25	0.938	0.980	0.920	0.970	0.970	156,455
2022-02-24	0.952	0.970	0.870	0.939	0.939	288,534
2022-02-23	1.018	1.034	1.008	1.016	1.016	18,658
2022-02-22	1.000	1.026	0.982	1.020	1.020	105,250
2022-02-21	1.024	1.050	1.010	1.044	1.044	54,999
2022-02-18	1.072	1.086	1.022	1.050	1.050	94,350
2022-02-17	1.110	1.134	1.056	1.072	1.072	322,390
2022-02-16	1.060	1.086	1.054	1.078	1.078	89,372
2022-02-15	1.034	1.090	1.022	1.090	1.090	93,838
2022-02-14	1.050	1.068	1.012	1.036	1.036	69,102
2022-02-11	1.068	1.076	1.050	1.072	1.072	15,433
2022-02-10	1.068	1.068	1.052	1.066	1.066	39,049

← NewerPage 20 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.