Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 5,009 |
| 2024-06-14 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 3,832 |
| 2024-06-13 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 1,810 |
| 2024-06-12 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 1,491 |
| 2024-06-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-06-10 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 240 |
| 2024-06-07 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 106 |
| 2024-06-06 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 205 |
| 2024-06-05 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 3,498 |
| 2024-06-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 181 |
| 2024-06-03 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1,905 |
| 2024-05-31 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 3,268 |
| 2024-05-30 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 46 |
| 2024-05-29 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 1,427 |
| 2024-05-28 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 201 |
| 2024-05-27 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 2,418 |
| 2024-05-24 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 527 |
| 2024-05-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 227 |
| 2024-05-22 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 584 |
| 2024-05-21 | 6.200 | 6.350 | 6.150 | 6.350 | 6.350 | 851 |
| 2024-05-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,575 |
| 2024-05-17 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 3,960 |
| 2024-05-16 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 3,315 |
| 2024-05-15 | 6.050 | 6.250 | 6.050 | 6.050 | 6.050 | 2,121 |
| 2024-05-14 | 6.150 | 6.200 | 6.050 | 6.150 | 6.150 | 1,581 |
| 2024-05-13 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 6,030 |
| 2024-05-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 330 |
| 2024-05-09 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 562 |
| 2024-05-08 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 2,802 |
| 2024-05-07 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 120 |
| 2024-05-06 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 2,297 |
| 2024-05-03 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 1,664 |
| 2024-05-02 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 1,606 |
| 2024-04-30 | 5.900 | 6.100 | 5.900 | 6.050 | 6.050 | 5,567 |
| 2024-04-29 | 6.100 | 6.200 | 5.900 | 6.050 | 6.050 | 9,373 |
| 2024-04-26 | 6.500 | 6.550 | 6.050 | 6.100 | 6.100 | 18,668 |
| 2024-04-25 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 1,864 |
| 2024-04-24 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 5,328 |
| 2024-04-23 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 974 |
| 2024-04-22 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 5,936 |
| 2024-04-19 | 6.550 | 6.700 | 6.500 | 6.700 | 6.700 | 3,457 |
| 2024-04-18 | 6.650 | 6.650 | 6.550 | 6.650 | 6.650 | 3,849 |
| 2024-04-17 | 6.600 | 6.650 | 6.550 | 6.650 | 6.650 | 5,130 |
| 2024-04-16 | 6.700 | 6.700 | 6.450 | 6.600 | 6.600 | 15,906 |
| 2024-04-15 | 6.500 | 7.150 | 6.300 | 6.650 | 6.650 | 49,762 |
| 2024-04-12 | 5.500 | 6.300 | 5.450 | 6.100 | 6.100 | 14,856 |
| 2024-04-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,267 |
| 2024-04-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 518 |
| 2024-04-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 666 |
| 2024-04-08 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 1,218 |
| 2024-04-05 | 5.350 | 5.450 | 5.300 | 5.450 | 5.450 | 3,322 |
| 2024-04-04 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,159 |
| 2024-04-03 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 2,118 |
| 2024-04-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 828 |
| 2024-03-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2024-03-27 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 571 |
| 2024-03-26 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 435 |
| 2024-03-25 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2,014 |
| 2024-03-22 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 529 |
| 2024-03-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 223 |
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.