Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-01-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-01-16 | 4.960 | 4.960 | 4.900 | 4.940 | 4.940 | 647 |
| 2023-01-13 | 5.140 | 5.140 | 4.840 | 4.840 | 4.840 | 143 |
| 2023-01-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-01-11 | 5.040 | 5.060 | 4.800 | 4.800 | 4.800 | 2,658 |
| 2023-01-10 | 5.100 | 5.140 | 4.860 | 4.890 | 4.890 | 2,394 |
| 2023-01-09 | 5.000 | 5.120 | 4.990 | 5.060 | 5.060 | 3,070 |
| 2023-01-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 23 |
| 2023-01-05 | 4.990 | 4.990 | 4.760 | 4.760 | 4.760 | 215 |
| 2023-01-04 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 813 |
| 2023-01-03 | 4.890 | 4.890 | 4.800 | 4.890 | 4.890 | 501 |
| 2023-01-02 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 200 |
| 2022-12-30 | 4.990 | 4.990 | 4.900 | 4.990 | 4.990 | 278 |
| 2022-12-29 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 1,421 |
| 2022-12-28 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 603 |
| 2022-12-27 | 4.750 | 5.080 | 4.750 | 5.080 | 5.080 | 428 |
| 2022-12-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 100 |
| 2022-12-22 | 4.840 | 5.080 | 4.840 | 5.080 | 5.080 | 299 |
| 2022-12-21 | 4.890 | 4.920 | 4.890 | 4.920 | 4.920 | 26 |
| 2022-12-20 | 4.860 | 4.860 | 4.560 | 4.750 | 4.750 | 1,162 |
| 2022-12-19 | 4.930 | 4.930 | 4.860 | 4.860 | 4.860 | 234 |
| 2022-12-16 | 4.720 | 4.930 | 4.720 | 4.930 | 4.930 | 850 |
| 2022-12-15 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 105 |
| 2022-12-14 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 600 |
| 2022-12-13 | 5.000 | 5.000 | 4.970 | 4.970 | 4.970 | 100 |
| 2022-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-12-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 176 |
| 2022-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 650 |
| 2022-12-07 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 259 |
| 2022-12-06 | 5.020 | 5.100 | 5.000 | 5.000 | 5.000 | 430 |
| 2022-12-05 | 5.080 | 5.100 | 5.000 | 5.000 | 5.000 | 54 |
| 2022-12-02 | 4.940 | 5.080 | 4.940 | 5.080 | 5.080 | 249 |
| 2022-12-01 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 322 |
| 2022-11-30 | 4.930 | 5.120 | 4.930 | 5.120 | 5.120 | 556 |
| 2022-11-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2022-11-28 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 1,168 |
| 2022-11-25 | 5.160 | 5.160 | 4.860 | 5.120 | 5.120 | 962 |
| 2022-11-24 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 160 |
| 2022-11-23 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 384 |
| 2022-11-22 | 5.020 | 5.160 | 5.020 | 5.160 | 5.160 | 1,234 |
| 2022-11-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-11-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-11-17 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 80 |
| 2022-11-16 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 281 |
| 2022-11-15 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 140 |
| 2022-11-14 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 230 |
| 2022-11-11 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 107 |
| 2022-11-10 | 5.020 | 5.180 | 5.020 | 5.180 | 5.180 | 771 |
| 2022-11-09 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 808 |
| 2022-11-08 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 60 |
| 2022-11-07 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2022-11-04 | 5.160 | 5.160 | 5.000 | 5.160 | 5.160 | 2,880 |
| 2022-11-03 | 5.300 | 5.380 | 5.000 | 5.200 | 5.200 | 3,357 |
| 2022-11-02 | 4.800 | 5.200 | 4.800 | 4.990 | 4.990 | 2,201 |
| 2022-11-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 220 |
| 2022-10-31 | 4.650 | 4.800 | 4.650 | 4.800 | 4.800 | 1,350 |
| 2022-10-28 | 4.600 | 4.650 | 4.550 | 4.650 | 4.650 | 1,850 |
| 2022-10-27 | 4.500 | 4.520 | 4.470 | 4.520 | 4.520 | 1,520 |
| 2022-10-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 375 |
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.