N. Leventeris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.324	0.360	0.320	0.360	0.360	6,046
2024-05-16	0.358	0.358	0.358	0.358	0.358	0
2024-05-15	0.360	0.360	0.302	0.358	0.358	210
2024-05-14	0.324	0.330	0.324	0.328	0.328	5,946
2024-05-13	0.320	0.320	0.310	0.310	0.310	5,838
2024-05-10	0.344	0.346	0.330	0.330	0.330	5,450
2024-05-09	0.304	0.346	0.304	0.346	0.346	2,972
2024-05-08	0.304	0.336	0.304	0.336	0.336	2,405
2024-05-02	0.336	0.336	0.336	0.336	0.336	0
2024-04-30	0.336	0.336	0.336	0.336	0.336	500
2024-04-29	0.340	0.340	0.340	0.340	0.340	60
2024-04-26	0.320	0.340	0.320	0.340	0.340	36
2024-04-25	0.320	0.358	0.320	0.350	0.350	5,929
2024-04-24	0.350	0.370	0.350	0.352	0.352	1,053
2024-04-23	0.352	0.352	0.352	0.352	0.352	3,944
2024-04-22	0.350	0.360	0.350	0.352	0.352	1,000
2024-04-19	0.350	0.350	0.350	0.350	0.350	2,470
2024-04-18	0.316	0.350	0.316	0.350	0.350	1,001
2024-04-17	0.350	0.350	0.350	0.350	0.350	2,500
2024-04-16	0.320	0.320	0.320	0.320	0.320	1,320
2024-04-15	0.320	0.320	0.320	0.320	0.320	4,999
2024-04-12	0.360	0.360	0.360	0.360	0.360	0
2024-04-11	0.360	0.360	0.360	0.360	0.360	1
2024-04-10	0.376	0.376	0.376	0.376	0.376	0
2024-04-09	0.376	0.376	0.376	0.376	0.376	0
2024-04-08	0.376	0.376	0.376	0.376	0.376	0
2024-04-05	0.376	0.376	0.376	0.376	0.376	0
2024-04-04	0.352	0.376	0.352	0.352	0.352	1,499
2024-04-03	0.390	0.390	0.376	0.390	0.390	41
2024-04-02	0.376	0.376	0.376	0.376	0.376	0
2024-03-28	0.350	0.386	0.350	0.376	0.376	6,115
2024-03-27	0.350	0.354	0.350	0.352	0.352	15,435
2024-03-26	0.320	0.356	0.320	0.342	0.342	13,200
2024-03-22	0.350	0.350	0.348	0.350	0.350	1,300
2024-03-21	0.370	0.370	0.350	0.370	0.370	200
2024-03-20	0.350	0.350	0.342	0.350	0.350	8,300
2024-03-19	0.370	0.378	0.332	0.374	0.374	8,740
2024-03-15	0.328	0.348	0.328	0.348	0.348	168
2024-03-14	0.328	0.348	0.318	0.348	0.348	10,278
2024-03-13	0.352	0.372	0.350	0.350	0.350	7,160
2024-03-12	0.360	0.382	0.360	0.382	0.382	3,064
2024-03-11	0.400	0.400	0.360	0.382	0.382	7,169
2024-03-08	0.376	0.400	0.376	0.398	0.398	27,846
2024-03-07	0.342	0.364	0.340	0.364	0.364	8,294
2024-03-06	0.302	0.340	0.302	0.332	0.332	6,438
2024-03-05	0.300	0.330	0.300	0.310	0.310	5,520
2024-03-04	0.300	0.320	0.300	0.300	0.300	803
2024-03-01	0.340	0.350	0.320	0.340	0.340	2,191
2024-02-29	0.294	0.320	0.294	0.294	0.294	42
2024-02-28	0.292	0.320	0.292	0.292	0.292	350
2024-02-27	0.352	0.352	0.320	0.352	0.352	590
2024-02-26	0.320	0.320	0.320	0.320	0.320	0
2024-02-23	0.286	0.330	0.282	0.320	0.320	10,564
2024-02-22	0.320	0.328	0.300	0.328	0.328	1,175
2024-02-21	0.300	0.308	0.300	0.300	0.300	500
2024-02-20	0.300	0.330	0.300	0.300	0.300	2,242
2024-02-19	0.320	0.320	0.300	0.300	0.300	8,600
2024-02-16	0.328	0.328	0.328	0.328	0.328	2,000
2024-02-15	0.308	0.340	0.306	0.328	0.328	4,040
2024-02-14	0.364	0.364	0.312	0.340	0.340	15,310

← NewerPage 11 of 21 · 1,240 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.