Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.445	0.445	0.421	0.437	0.437	13,134
2024-11-27	0.447	0.454	0.422	0.444	0.444	16,898
2024-11-26	0.450	0.459	0.446	0.446	0.446	2,522
2024-11-25	0.428	0.449	0.428	0.444	0.444	9,283
2024-11-22	0.425	0.444	0.425	0.443	0.443	4,511
2024-11-21	0.450	0.467	0.425	0.434	0.434	96,423
2024-11-20	0.460	0.465	0.451	0.454	0.454	65,088
2024-11-19	0.484	0.484	0.465	0.482	0.482	14,399
2024-11-18	0.480	0.484	0.461	0.484	0.484	9,018
2024-11-15	0.484	0.500	0.471	0.490	0.490	2,092,884
2024-11-14	0.470	0.510	0.470	0.504	0.504	817,609
2024-11-13	0.480	0.494	0.448	0.494	0.494	52,137
2024-11-12	0.475	0.478	0.460	0.465	0.465	6,439
2024-11-11	0.463	0.481	0.452	0.478	0.478	35,498
2024-11-08	0.454	0.490	0.454	0.460	0.460	99,269
2024-11-07	0.428	0.446	0.425	0.437	0.437	25,018
2024-11-06	0.438	0.438	0.420	0.426	0.426	74,496
2024-11-05	0.428	0.434	0.410	0.420	0.420	60,057
2024-11-04	0.476	0.476	0.409	0.434	0.434	160,270
2024-11-01	0.469	0.469	0.456	0.465	0.465	6,914
2024-10-31	0.456	0.473	0.452	0.456	0.456	338,726
2024-10-30	0.471	0.477	0.452	0.469	0.469	54,975
2024-10-29	0.477	0.486	0.468	0.486	0.486	66,694
2024-10-28	0.484	0.484	0.474	0.483	0.483	10,837
2024-10-25	0.480	0.482	0.480	0.482	0.482	10,056
2024-10-24	0.473	0.482	0.473	0.482	0.482	8,740
2024-10-23	0.485	0.485	0.472	0.480	0.480	15,267
2024-10-22	0.476	0.482	0.476	0.482	0.482	2,271
2024-10-21	0.490	0.490	0.474	0.482	0.482	30,533
2024-10-18	0.473	0.489	0.473	0.489	0.489	8,038
2024-10-17	0.483	0.484	0.473	0.484	0.484	4,314
2024-10-16	0.471	0.489	0.471	0.484	0.484	5,474
2024-10-15	0.478	0.489	0.476	0.476	0.476	17,421
2024-10-14	0.488	0.488	0.473	0.479	0.479	27,181
2024-10-11	0.490	0.490	0.473	0.488	0.488	29,718
2024-10-10	0.489	0.490	0.473	0.490	0.490	33,684
2024-10-09	0.490	0.491	0.481	0.489	0.489	8,655
2024-10-08	0.472	0.491	0.471	0.489	0.489	26,905
2024-10-07	0.494	0.494	0.473	0.473	0.473	38,474
2024-10-04	0.490	0.500	0.473	0.487	0.487	68,458
2024-10-03	0.500	0.500	0.478	0.483	0.483	92,246
2024-10-02	0.512	0.532	0.486	0.514	0.514	93,634
2024-10-01	0.512	0.536	0.512	0.532	0.532	15,356
2024-09-30	0.514	0.546	0.514	0.534	0.534	15,316
2024-09-27	0.560	0.560	0.528	0.528	0.528	138,716
2024-09-26	0.600	0.610	0.542	0.560	0.560	552,647
2024-09-25	0.620	0.632	0.590	0.630	0.630	149,313
2024-09-24	0.612	0.620	0.598	0.614	0.614	52,063
2024-09-23	0.610	0.618	0.594	0.616	0.616	36,531
2024-09-20	0.590	0.612	0.588	0.610	0.610	58,686
2024-09-19	0.588	0.618	0.588	0.606	0.606	114,695
2024-09-18	0.578	0.588	0.554	0.588	0.588	29,377
2024-09-17	0.558	0.576	0.556	0.576	0.576	13,351
2024-09-16	0.566	0.574	0.554	0.574	0.574	32,812
2024-09-13	0.558	0.566	0.540	0.566	0.566	39,981
2024-09-12	0.550	0.560	0.538	0.558	0.558	29,261
2024-09-11	0.544	0.550	0.540	0.550	0.550	11,610
2024-09-10	0.538	0.562	0.532	0.548	0.548	56,599
2024-09-09	0.570	0.570	0.532	0.544	0.544	46,107
2024-09-06	0.558	0.574	0.558	0.574	0.574	14,325

← NewerPage 9 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.