Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 2,389 |
| 2024-03-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-03-18 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 410 |
| 2024-03-15 | 5.200 | 5.350 | 5.100 | 5.150 | 5.150 | 481 |
| 2024-03-14 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,019 |
| 2024-03-13 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 108 |
| 2024-03-12 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,781 |
| 2024-03-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,258 |
| 2024-03-08 | 5.250 | 5.350 | 5.200 | 5.200 | 5.200 | 628 |
| 2024-03-07 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 721 |
| 2024-03-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,385 |
| 2024-03-05 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 550 |
| 2024-03-04 | 5.300 | 5.300 | 5.000 | 5.200 | 5.200 | 2,376 |
| 2024-03-01 | 4.980 | 5.000 | 4.960 | 4.960 | 4.960 | 504 |
| 2024-02-29 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 200 |
| 2024-02-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-02-27 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 1,957 |
| 2024-02-26 | 5.100 | 5.200 | 4.960 | 5.100 | 5.100 | 3,039 |
| 2024-02-23 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,303 |
| 2024-02-22 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 726 |
| 2024-02-21 | 5.300 | 5.450 | 5.300 | 5.300 | 5.300 | 1,798 |
| 2024-02-20 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 1,907 |
| 2024-02-19 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 1,070 |
| 2024-02-16 | 5.450 | 5.600 | 5.350 | 5.600 | 5.600 | 999 |
| 2024-02-15 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 1,620 |
| 2024-02-14 | 5.550 | 5.700 | 5.350 | 5.600 | 5.600 | 2,976 |
| 2024-02-13 | 5.350 | 5.800 | 5.350 | 5.450 | 5.450 | 3,200 |
| 2024-02-12 | 5.250 | 5.350 | 5.150 | 5.250 | 5.250 | 3,521 |
| 2024-02-09 | 4.940 | 5.100 | 4.860 | 5.050 | 5.050 | 16,801 |
| 2024-02-08 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 485 |
| 2024-02-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 221 |
| 2024-02-06 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 783 |
| 2024-02-05 | 4.740 | 4.740 | 4.660 | 4.740 | 4.740 | 1,012 |
| 2024-02-02 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 1,141 |
| 2024-02-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-01-31 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 610 |
| 2024-01-30 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 831 |
| 2024-01-29 | 4.660 | 4.740 | 4.660 | 4.740 | 4.740 | 310 |
| 2024-01-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 85 |
| 2024-01-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,070 |
| 2024-01-24 | 4.620 | 4.660 | 4.620 | 4.640 | 4.640 | 214 |
| 2024-01-23 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 623 |
| 2024-01-22 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 1,200 |
| 2024-01-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 217 |
| 2024-01-18 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 247 |
| 2024-01-17 | 4.660 | 4.720 | 4.620 | 4.620 | 4.620 | 2,873 |
| 2024-01-16 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 102 |
| 2024-01-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 875 |
| 2024-01-12 | 4.780 | 4.780 | 4.640 | 4.640 | 4.640 | 3,153 |
| 2024-01-11 | 4.640 | 4.740 | 4.640 | 4.740 | 4.740 | 900 |
| 2024-01-10 | 4.640 | 4.700 | 4.600 | 4.700 | 4.700 | 3,334 |
| 2024-01-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-01-08 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 350 |
| 2024-01-05 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 1,137 |
| 2024-01-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 653 |
| 2024-01-03 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,411 |
| 2024-01-02 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 1,269 |
| 2023-12-29 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 2,852 |
| 2023-12-28 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 695 |
| 2023-12-27 | 4.700 | 4.780 | 4.700 | 4.760 | 4.760 | 1,130 |
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.