Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 50 |
| 2023-09-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 43 |
| 2023-09-28 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 2,477 |
| 2023-09-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 145 |
| 2023-09-26 | 4.840 | 4.980 | 4.820 | 4.820 | 4.820 | 2,510 |
| 2023-09-25 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 1,700 |
| 2023-09-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,902 |
| 2023-09-21 | 4.980 | 4.980 | 4.800 | 4.840 | 4.840 | 4,352 |
| 2023-09-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2023-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 560 |
| 2023-09-14 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 250 |
| 2023-09-13 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 2,832 |
| 2023-09-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 400 |
| 2023-09-11 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 350 |
| 2023-09-08 | 4.700 | 4.900 | 4.700 | 4.800 | 4.800 | 2,136 |
| 2023-09-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 154 |
| 2023-09-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,020 |
| 2023-09-05 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 463 |
| 2023-09-04 | 4.440 | 4.680 | 4.440 | 4.680 | 4.680 | 659 |
| 2023-09-01 | 4.440 | 4.580 | 4.440 | 4.580 | 4.580 | 1,189 |
| 2023-08-31 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-08-30 | 4.520 | 4.580 | 4.440 | 4.520 | 4.520 | 2,222 |
| 2023-08-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 247 |
| 2023-08-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 239 |
| 2023-08-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2023-08-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 50 |
| 2023-08-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,708 |
| 2023-08-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 200 |
| 2023-08-21 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 627 |
| 2023-08-18 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 650 |
| 2023-08-17 | 4.520 | 4.580 | 4.400 | 4.400 | 4.400 | 1,337 |
| 2023-08-16 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 606 |
| 2023-08-15 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 1,068 |
| 2023-08-14 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 2,006 |
| 2023-08-11 | 4.440 | 4.640 | 4.420 | 4.640 | 4.640 | 2,203 |
| 2023-08-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 20 |
| 2023-08-09 | 4.420 | 4.440 | 4.420 | 4.420 | 4.420 | 874 |
| 2023-08-08 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 894 |
| 2023-08-07 | 4.640 | 4.640 | 4.420 | 4.420 | 4.420 | 374 |
| 2023-08-04 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 25 |
| 2023-08-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 150 |
| 2023-08-02 | 4.520 | 4.520 | 4.400 | 4.500 | 4.500 | 1,495 |
| 2023-08-01 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 215 |
| 2023-07-31 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 311 |
| 2023-07-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 415 |
| 2023-07-27 | 4.600 | 4.600 | 4.440 | 4.440 | 4.440 | 13 |
| 2023-07-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 16 |
| 2023-07-25 | 4.420 | 4.600 | 4.420 | 4.600 | 4.600 | 277 |
| 2023-07-24 | 4.600 | 4.600 | 4.500 | 4.540 | 4.540 | 615 |
| 2023-07-21 | 4.660 | 4.660 | 4.460 | 4.640 | 4.640 | 555 |
| 2023-07-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-07-19 | 4.560 | 4.660 | 4.560 | 4.660 | 4.660 | 109 |
| 2023-07-18 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 678 |
| 2023-07-17 | 4.540 | 4.800 | 4.540 | 4.560 | 4.560 | 1,178 |
| 2023-07-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-07-13 | 4.880 | 4.880 | 4.520 | 4.880 | 4.880 | 1,343 |
| 2023-07-12 | 4.880 | 4.960 | 4.880 | 4.880 | 4.880 | 1,300 |
| 2023-07-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 125 |
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.