Pet Service Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	4.700	4.780	4.700	4.760	4.760	1,130
2023-12-22	4.700	4.700	4.600	4.700	4.700	2,550
2023-12-21	4.680	4.680	4.640	4.640	4.640	760
2023-12-20	4.700	4.700	4.680	4.700	4.700	3,047
2023-12-19	4.780	4.780	4.680	4.680	4.680	695
2023-12-18	4.680	4.800	4.660	4.680	4.680	4,846
2023-12-15	4.640	4.680	4.640	4.640	4.640	1,908
2023-12-14	4.680	4.680	4.600	4.600	4.600	2,250
2023-12-13	4.680	4.680	4.660	4.680	4.680	1,888
2023-12-12	4.520	4.600	4.520	4.520	4.520	2,405
2023-12-11	4.660	4.680	4.600	4.600	4.600	288
2023-12-08	4.540	4.580	4.520	4.580	4.580	718
2023-12-07	4.580	4.600	4.540	4.540	4.540	2,439
2023-12-06	4.600	4.600	4.580	4.580	4.580	1,298
2023-12-05	4.580	4.600	4.580	4.600	4.600	1,434
2023-12-04	4.580	4.600	4.580	4.600	4.600	1,150
2023-12-01	4.580	4.600	4.580	4.600	4.600	244
2023-11-30	4.600	4.660	4.560	4.560	4.560	2,579
2023-11-29	4.600	4.620	4.600	4.600	4.600	5,880
2023-11-28	4.620	4.620	4.620	4.620	4.620	250
2023-11-27	4.620	4.680	4.600	4.680	4.680	716
2023-11-24	4.600	4.600	4.600	4.600	4.600	0
2023-11-23	4.540	4.640	4.540	4.600	4.600	622
2023-11-22	4.640	4.640	4.540	4.640	4.640	40
2023-11-21	4.600	4.620	4.520	4.520	4.520	1,353
2023-11-20	4.420	4.600	4.420	4.600	4.600	12,017
2023-11-17	4.380	4.440	4.340	4.440	4.440	10,717
2023-11-16	4.300	4.360	4.300	4.360	4.360	1,467
2023-11-15	4.340	4.340	4.300	4.300	4.300	617
2023-11-14	4.320	4.360	4.320	4.320	4.320	1,209
2023-11-13	4.280	4.360	4.260	4.360	4.360	2,983
2023-11-10	4.300	4.300	4.260	4.300	4.300	2,444
2023-11-09	4.260	4.320	4.260	4.300	4.300	1,867
2023-11-08	4.260	4.260	4.220	4.240	4.240	476
2023-11-07	4.260	4.260	4.200	4.200	4.200	1,958
2023-11-06	4.300	4.300	4.220	4.260	4.260	4,638
2023-11-03	4.360	4.360	4.300	4.360	4.360	2,073
2023-11-02	4.360	4.400	4.360	4.400	4.400	3,014
2023-11-01	4.300	4.380	4.300	4.360	4.360	1,344
2023-10-31	4.320	4.380	4.260	4.380	4.380	5,240
2023-10-30	4.540	4.540	4.100	4.320	4.320	38,416
2023-10-27	4.660	4.660	4.660	4.660	4.660	108
2023-10-26	4.600	4.740	4.520	4.740	4.740	2,140
2023-10-25	4.640	4.640	4.600	4.600	4.600	3,000
2023-10-24	4.820	4.880	4.600	4.640	4.640	4,914
2023-10-23	4.960	4.960	4.960	4.960	4.960	0
2023-10-20	4.960	4.960	4.960	4.960	4.960	503
2023-10-19	4.820	4.820	4.820	4.820	4.820	128
2023-10-18	4.820	4.820	4.820	4.820	4.820	2,700
2023-10-17	4.980	4.980	4.980	4.980	4.980	97
2023-10-16	4.820	4.820	4.820	4.820	4.820	110
2023-10-13	4.860	4.860	4.840	4.840	4.840	2,448
2023-10-12	4.860	4.860	4.840	4.840	4.840	721
2023-10-11	4.960	4.960	4.860	4.860	4.860	1,303
2023-10-10	4.820	4.840	4.820	4.840	4.840	549
2023-10-09	4.940	4.940	4.820	4.820	4.820	205
2023-10-06	5.000	5.000	4.980	4.980	4.980	627
2023-10-05	4.900	4.980	4.900	4.980	4.980	326
2023-10-04	4.820	4.980	4.820	4.900	4.900	3,279
2023-10-03	4.940	4.940	4.940	4.940	4.940	250

← NewerPage 13 of 22 · 1,287 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.