Metrics in Balance NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.520	0.520	0.520	0.520	0.520	1,000
2022-05-18	0.660	0.660	0.660	0.660	0.660	65
2022-03-30	0.690	0.690	0.690	0.690	0.690	1,191
2022-03-24	0.780	0.780	0.780	0.780	0.780	100
2022-03-23	0.670	0.730	0.670	0.730	0.730	15,200
2022-03-18	0.830	0.830	0.830	0.830	0.830	2,696
2022-03-15	0.850	0.920	0.850	0.920	0.920	2,334
2022-03-09	0.895	0.895	0.895	0.895	0.895	1,000
2022-03-08	0.895	0.895	0.895	0.895	0.895	500
2022-03-07	0.755	0.755	0.755	0.755	0.755	2,000
2022-03-04	0.700	0.700	0.690	0.690	0.690	4,449
2022-03-01	0.735	0.800	0.735	0.800	0.800	509
2022-02-28	0.670	0.670	0.670	0.670	0.670	602
2022-02-25	0.695	0.695	0.695	0.695	0.695	999
2022-02-24	0.615	0.615	0.615	0.615	0.615	500
2022-02-23	0.560	0.560	0.560	0.560	0.560	5,044
2022-02-22	0.685	0.685	0.685	0.685	0.685	6,460
2022-02-21	0.830	0.830	0.830	0.830	0.830	6,500
2022-02-17	1.050	1.050	1.050	1.050	1.050	150
2022-02-16	1.000	1.050	1.000	1.050	1.050	1,298
2022-02-01	1.030	1.050	1.030	1.050	1.050	10,600
2022-01-31	1.040	1.040	1.040	1.040	1.040	300
2022-01-26	1.040	1.040	1.040	1.040	1.040	1,191
2022-01-21	1.040	1.040	1.040	1.040	1.040	5,000
2022-01-20	0.800	0.880	0.800	0.880	0.880	3,700
2022-01-14	1.020	1.050	1.020	1.050	1.050	1,649
2022-01-12	1.020	1.020	1.020	1.020	1.020	500
2022-01-03	1.600	1.600	1.600	1.600	1.600	1,700
2021-12-31	1.600	1.600	1.600	1.600	1.600	400
2021-12-30	1.600	1.600	1.600	1.600	1.600	2,470
2021-12-29	1.800	1.800	1.800	1.800	1.800	530
2021-12-28	1.800	1.800	1.800	1.800	1.800	3,080
2021-12-27	1.720	1.720	1.720	1.720	1.720	5,259
2021-12-23	1.900	2.000	1.900	2.000	2.000	6,028
2021-12-22	1.830	1.830	1.830	1.830	1.830	15,250
2021-12-17	2.000	2.000	2.000	2.000	2.000	9,750
2021-12-16	2.000	2.000	2.000	2.000	2.000	14,195
2021-12-15	2.040	2.040	2.040	2.040	2.040	6,580
2021-12-14	2.060	2.060	2.060	2.060	2.060	8,471
2021-12-10	2.100	2.100	2.100	2.100	2.100	23,759
2021-12-09	2.100	2.100	2.100	2.100	2.100	12,149
2021-12-08	2.060	2.060	2.060	2.060	2.060	14,751
2021-12-07	2.100	2.100	2.100	2.100	2.100	8,449
2021-12-06	2.100	2.100	2.100	2.100	2.100	11,061
2021-12-03	1.970	2.160	1.970	2.160	2.160	8,550
2021-12-02	2.200	2.200	2.180	2.180	2.180	28,581
2021-12-01	2.080	2.180	2.080	2.180	2.180	35,150
2021-11-25	2.060	2.060	2.060	2.060	2.060	20,249
2021-11-24	2.060	2.060	2.060	2.060	2.060	14,000
2021-11-23	2.060	2.060	2.060	2.060	2.060	6,835
2021-11-22	2.080	2.080	2.080	2.080	2.080	13,720
2021-11-19	2.100	2.100	2.100	2.100	2.100	2,605
2021-11-18	2.120	2.120	2.100	2.100	2.100	5,359
2021-11-17	2.120	2.120	2.100	2.100	2.100	9,380
2021-11-16	2.020	2.200	2.020	2.200	2.200	15,749
2021-11-15	2.000	2.020	2.000	2.020	2.020	14,532
2021-11-12	2.000	2.000	2.000	2.000	2.000	6,600
2021-11-11	2.000	2.000	2.000	2.000	2.000	12,826
2021-11-10	2.020	2.020	2.000	2.000	2.000	28,400
2021-11-09	2.020	2.020	2.020	2.020	2.020	10,100

← NewerPage 19 of 20 · 1,149 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.