Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 5.050 | 5.050 | 4.760 | 4.780 | 4.780 | 1,768 |
| 2024-09-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 805 |
| 2024-09-05 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 758 |
| 2024-09-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-03 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 144 |
| 2024-09-02 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,363 |
| 2024-08-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 216 |
| 2024-08-29 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 463 |
| 2024-08-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,800 |
| 2024-08-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,026 |
| 2024-08-23 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 443 |
| 2024-08-22 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,233 |
| 2024-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 751 |
| 2024-08-20 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 3,825 |
| 2024-08-19 | 4.820 | 4.940 | 4.800 | 4.940 | 4.940 | 2,926 |
| 2024-08-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 385 |
| 2024-08-15 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 280 |
| 2024-08-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 21 |
| 2024-08-13 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 2,399 |
| 2024-08-12 | 4.980 | 4.980 | 4.540 | 4.580 | 4.580 | 5,272 |
| 2024-08-09 | 4.520 | 4.820 | 4.520 | 4.800 | 4.800 | 2,747 |
| 2024-08-08 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 2,768 |
| 2024-08-07 | 4.660 | 4.760 | 4.600 | 4.600 | 4.600 | 2,387 |
| 2024-08-06 | 4.680 | 4.800 | 4.520 | 4.700 | 4.700 | 5,476 |
| 2024-08-05 | 5.000 | 5.000 | 4.600 | 4.680 | 4.680 | 7,730 |
| 2024-08-02 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 2,078 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,537 |
| 2024-07-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 796 |
| 2024-07-30 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,198 |
| 2024-07-29 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 4,382 |
| 2024-07-26 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 2,514 |
| 2024-07-25 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 5,194 |
| 2024-07-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 177 |
| 2024-07-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 805 |
| 2024-07-22 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 1,989 |
| 2024-07-19 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 477 |
| 2024-07-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 244 |
| 2024-07-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,772 |
| 2024-07-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2024-07-15 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 550 |
| 2024-07-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,353 |
| 2024-07-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 220 |
| 2024-07-10 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 365 |
| 2024-07-09 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 4,717 |
| 2024-07-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 1,313 |
| 2024-07-05 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 200 |
| 2024-07-04 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 1,700 |
| 2024-07-03 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 688 |
| 2024-07-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 18 |
| 2024-07-01 | 5.550 | 5.750 | 5.550 | 5.700 | 5.700 | 2,477 |
| 2024-06-28 | 5.600 | 5.750 | 5.550 | 5.550 | 5.550 | 969 |
| 2024-06-27 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 1,365 |
| 2024-06-26 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 983 |
| 2024-06-25 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 1,621 |
| 2024-06-24 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 1,718 |
| 2024-06-21 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 229 |
| 2024-06-20 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 368 |
| 2024-06-19 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 124 |
| 2024-06-18 | 5.850 | 5.950 | 5.750 | 5.800 | 5.800 | 3,816 |
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.