Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.070	1.076	1.050	1.068	1.068	19,321
2022-02-08	1.068	1.068	1.060	1.068	1.068	2,523
2022-02-07	1.070	1.070	1.038	1.058	1.058	29,133
2022-02-04	1.036	1.086	1.036	1.042	1.042	88,016
2022-02-03	1.068	1.068	1.038	1.050	1.050	10,750
2022-02-02	1.060	1.060	1.036	1.056	1.056	4,827
2022-02-01	1.050	1.074	1.036	1.058	1.058	42,820
2022-01-31	1.010	1.060	1.010	1.050	1.050	79,550
2022-01-28	1.038	1.038	1.012	1.014	1.014	14,927
2022-01-27	1.026	1.050	1.008	1.046	1.046	71,312
2022-01-26	1.010	1.030	1.000	1.020	1.020	33,688
2022-01-25	0.999	1.030	0.997	1.020	1.020	55,544
2022-01-24	1.054	1.060	1.006	1.028	1.028	135,416
2022-01-21	1.064	1.076	1.060	1.068	1.068	22,229
2022-01-20	1.080	1.088	1.062	1.084	1.084	36,064
2022-01-19	1.070	1.086	1.060	1.086	1.086	54,014
2022-01-18	1.082	1.094	1.064	1.086	1.086	41,868
2022-01-17	1.080	1.106	1.074	1.100	1.100	49,841
2022-01-14	1.130	1.130	1.052	1.108	1.108	154,427
2022-01-13	1.132	1.134	1.084	1.132	1.132	119,714
2022-01-12	1.122	1.134	1.110	1.132	1.132	26,105
2022-01-11	1.100	1.128	1.100	1.114	1.114	39,955
2022-01-10	1.106	1.108	1.080	1.090	1.090	40,585
2022-01-07	1.100	1.100	1.058	1.090	1.090	31,508
2022-01-06	1.084	1.086	1.052	1.082	1.082	63,204
2022-01-05	1.100	1.110	1.088	1.090	1.090	57,288
2022-01-04	1.090	1.126	1.084	1.114	1.114	98,293
2022-01-03	1.090	1.100	1.076	1.094	1.094	45,049
2021-12-31	1.066	1.070	1.064	1.070	1.070	6,858
2021-12-30	1.050	1.068	1.050	1.066	1.066	44,308
2021-12-29	1.052	1.070	1.052	1.060	1.060	28,567
2021-12-28	1.054	1.070	1.050	1.050	1.050	32,507
2021-12-27	1.052	1.072	1.050	1.070	1.070	29,261
2021-12-24	1.080	1.080	1.060	1.076	1.076	6,167
2021-12-23	1.076	1.080	1.048	1.080	1.080	64,461
2021-12-22	1.040	1.078	1.036	1.072	1.072	49,792
2021-12-21	1.050	1.056	1.034	1.042	1.042	28,287
2021-12-20	1.070	1.070	1.024	1.052	1.052	115,233
2021-12-17	1.064	1.082	1.050	1.060	1.060	59,118
2021-12-16	1.068	1.084	1.064	1.076	1.076	22,811
2021-12-15	1.098	1.098	1.066	1.070	1.070	43,071
2021-12-14	1.088	1.088	1.064	1.076	1.076	33,101
2021-12-13	1.088	1.100	1.070	1.080	1.080	70,992
2021-12-10	1.090	1.090	1.072	1.086	1.086	18,520
2021-12-09	1.090	1.108	1.068	1.068	1.068	84,926
2021-12-08	1.072	1.114	1.054	1.090	1.090	165,327
2021-12-07	1.040	1.120	1.040	1.082	1.082	146,265
2021-12-06	1.028	1.040	1.002	1.040	1.040	42,024
2021-12-03	1.000	1.040	1.000	1.024	1.024	45,588
2021-12-02	1.038	1.038	1.000	1.022	1.022	25,494
2021-12-01	1.020	1.036	1.016	1.024	1.024	11,573
2021-11-30	1.010	1.024	0.990	1.018	1.018	57,321
2021-11-29	1.020	1.030	1.012	1.028	1.028	23,470
2021-11-26	1.022	1.048	1.010	1.026	1.026	134,490
2021-11-25	1.022	1.066	1.020	1.030	1.030	58,543
2021-11-24	1.050	1.058	1.020	1.034	1.034	64,883
2021-11-23	1.050	1.076	1.034	1.050	1.050	43,417
2021-11-22	1.070	1.070	1.014	1.040	1.040	158,051
2021-11-19	1.074	1.090	1.050	1.070	1.070	78,032
2021-11-18	1.090	1.096	1.072	1.084	1.084	53,566

← NewerPage 21 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.