N. Leventeris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.312	0.312	0.312	0.312	0.312	0
2023-08-23	0.312	0.312	0.312	0.312	0.312	0
2023-08-22	0.312	0.312	0.312	0.312	0.312	0
2023-08-21	0.312	0.312	0.312	0.312	0.312	0
2023-08-18	0.312	0.312	0.312	0.312	0.312	0
2023-08-17	0.282	0.312	0.282	0.282	0.282	250
2023-08-16	0.312	0.312	0.312	0.312	0.312	0
2023-08-14	0.312	0.312	0.312	0.312	0.312	0
2023-08-11	0.312	0.312	0.312	0.312	0.312	0
2023-08-10	0.312	0.312	0.312	0.312	0.312	0
2023-08-09	0.312	0.312	0.312	0.312	0.312	0
2023-08-08	0.312	0.312	0.312	0.312	0.312	0
2023-08-07	0.342	0.342	0.312	0.342	0.342	500
2023-08-04	0.312	0.312	0.312	0.312	0.312	0
2023-08-03	0.312	0.312	0.312	0.312	0.312	0
2023-08-02	0.312	0.312	0.312	0.312	0.312	0
2023-08-01	0.342	0.342	0.312	0.342	0.342	500
2023-07-31	0.292	0.312	0.292	0.292	0.292	1,000
2023-07-28	0.312	0.312	0.312	0.312	0.312	610
2023-07-27	0.310	0.320	0.310	0.312	0.312	4,000
2023-07-26	0.332	0.334	0.304	0.334	0.334	2,080
2023-07-25	0.330	0.330	0.304	0.330	0.330	1
2023-07-24	0.276	0.304	0.276	0.276	0.276	38
2023-07-21	0.304	0.304	0.304	0.304	0.304	0
2023-07-20	0.304	0.304	0.304	0.304	0.304	0
2023-07-19	0.304	0.304	0.304	0.304	0.304	0
2023-07-18	0.304	0.304	0.304	0.304	0.304	0
2023-07-17	0.300	0.310	0.300	0.304	0.304	3,144
2023-07-14	0.336	0.336	0.310	0.330	0.330	4,200
2023-07-13	0.276	0.336	0.276	0.336	0.336	3,050
2023-07-12	0.306	0.306	0.306	0.306	0.306	0
2023-07-11	0.306	0.306	0.306	0.306	0.306	0
2023-07-10	0.306	0.306	0.306	0.306	0.306	0
2023-07-07	0.288	0.308	0.288	0.306	0.306	2,500
2023-07-06	0.250	0.294	0.250	0.288	0.288	8,128
2023-07-05	0.268	0.268	0.268	0.268	0.268	0
2023-07-04	0.270	0.270	0.268	0.268	0.268	5,400
2023-07-03	0.282	0.282	0.282	0.282	0.282	0
2023-06-30	0.282	0.282	0.282	0.282	0.282	0
2023-06-29	0.280	0.282	0.280	0.282	0.282	799
2023-06-28	0.254	0.282	0.254	0.262	0.262	1,202
2023-06-27	0.254	0.282	0.254	0.254	0.254	210
2023-06-26	0.282	0.282	0.282	0.282	0.282	0
2023-06-23	0.282	0.282	0.282	0.282	0.282	0
2023-06-22	0.282	0.282	0.282	0.282	0.282	0
2023-06-21	0.282	0.282	0.282	0.282	0.282	0
2023-06-20	0.282	0.282	0.282	0.282	0.282	0
2023-06-19	0.282	0.282	0.282	0.282	0.282	0
2023-06-16	0.310	0.310	0.282	0.282	0.282	1,140
2023-06-15	0.282	0.282	0.282	0.282	0.282	0
2023-06-14	0.266	0.282	0.266	0.266	0.266	140
2023-06-13	0.258	0.290	0.258	0.282	0.282	2,700
2023-06-12	0.314	0.314	0.286	0.314	0.314	200
2023-06-09	0.288	0.290	0.286	0.290	0.290	1,244
2023-06-08	0.286	0.286	0.286	0.286	0.286	200
2023-06-07	0.286	0.286	0.280	0.286	0.286	1,500
2023-06-06	0.280	0.290	0.252	0.286	0.286	5,300
2023-06-02	0.280	0.280	0.280	0.280	0.280	3,344
2023-06-01	0.290	0.290	0.264	0.264	0.264	1,600
2023-05-31	0.264	0.264	0.264	0.264	0.264	0

← NewerPage 14 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.