Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 174 |
| 2024-11-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 218 |
| 2024-11-27 | 4.700 | 4.800 | 4.680 | 4.780 | 4.780 | 1,104 |
| 2024-11-26 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 622 |
| 2024-11-25 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 2,080 |
| 2024-11-22 | 4.740 | 4.760 | 4.740 | 4.740 | 4.740 | 612 |
| 2024-11-21 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 1,620 |
| 2024-11-20 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 3,143 |
| 2024-11-19 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 399 |
| 2024-11-18 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 575 |
| 2024-11-15 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 900 |
| 2024-11-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 332 |
| 2024-11-13 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 593 |
| 2024-11-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 600 |
| 2024-11-11 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 814 |
| 2024-11-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 80 |
| 2024-11-07 | 4.780 | 4.800 | 4.740 | 4.800 | 4.800 | 752 |
| 2024-11-06 | 4.740 | 4.800 | 4.740 | 4.800 | 4.800 | 451 |
| 2024-11-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 490 |
| 2024-11-04 | 4.680 | 4.780 | 4.680 | 4.740 | 4.740 | 1,298 |
| 2024-11-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 478 |
| 2024-10-31 | 4.840 | 4.840 | 4.680 | 4.820 | 4.820 | 501 |
| 2024-10-30 | 4.680 | 4.840 | 4.660 | 4.840 | 4.840 | 4,424 |
| 2024-10-29 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,186 |
| 2024-10-28 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 1,866 |
| 2024-10-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 52 |
| 2024-10-24 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 5,525 |
| 2024-10-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 30 |
| 2024-10-22 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 640 |
| 2024-10-21 | 4.680 | 4.700 | 4.600 | 4.600 | 4.600 | 2,195 |
| 2024-10-18 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 297 |
| 2024-10-17 | 4.320 | 4.600 | 4.260 | 4.500 | 4.500 | 3,900 |
| 2024-10-16 | 4.260 | 4.500 | 4.260 | 4.480 | 4.480 | 1,881 |
| 2024-10-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 428 |
| 2024-10-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 738 |
| 2024-10-11 | 4.320 | 4.660 | 4.320 | 4.580 | 4.580 | 11,401 |
| 2024-10-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 34 |
| 2024-10-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 57 |
| 2024-10-08 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 1,145 |
| 2024-10-07 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 1,923 |
| 2024-10-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-10-03 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 1,402 |
| 2024-10-02 | 4.740 | 4.780 | 4.720 | 4.760 | 4.760 | 2,207 |
| 2024-10-01 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 367 |
| 2024-09-30 | 4.840 | 5.000 | 4.800 | 4.900 | 4.900 | 1,486 |
| 2024-09-27 | 4.840 | 4.920 | 4.840 | 4.900 | 4.900 | 2,777 |
| 2024-09-26 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 730 |
| 2024-09-25 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,186 |
| 2024-09-24 | 4.820 | 4.960 | 4.800 | 4.960 | 4.960 | 3,408 |
| 2024-09-23 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 702 |
| 2024-09-20 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 301 |
| 2024-09-19 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 2,336 |
| 2024-09-18 | 4.900 | 4.940 | 4.840 | 4.840 | 4.840 | 1,568 |
| 2024-09-17 | 4.920 | 4.920 | 4.780 | 4.900 | 4.900 | 485 |
| 2024-09-16 | 4.700 | 4.940 | 4.700 | 4.940 | 4.940 | 4,417 |
| 2024-09-13 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2024-09-12 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 1,294 |
| 2024-09-11 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 185 |
| 2024-09-10 | 4.820 | 4.820 | 4.640 | 4.640 | 4.640 | 4,015 |
| 2024-09-09 | 5.050 | 5.050 | 4.760 | 4.780 | 4.780 | 1,768 |
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.