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	0.316	0.316	0.316	0.316	0.316	1,120
2024-05-16	0.288	0.330	0.288	0.288	0.288	1,140
2024-05-15	0.388	0.390	0.388	0.390	0.390	1,240
2024-05-14	0.394	0.394	0.394	0.394	0.394	0
2024-05-13	0.394	0.394	0.394	0.394	0.394	0
2024-05-10	0.300	0.394	0.300	0.394	0.394	40
2024-05-09	0.330	0.330	0.330	0.330	0.330	61
2024-05-08	0.366	0.366	0.366	0.366	0.366	0
2024-05-02	0.360	0.404	0.360	0.366	0.366	300
2024-04-30	0.356	0.390	0.326	0.350	0.350	1,177
2024-04-29	0.348	0.348	0.348	0.348	0.348	880
2024-04-26	0.328	0.390	0.326	0.390	0.390	1,457
2024-04-25	0.322	0.358	0.322	0.336	0.336	1,384
2024-04-24	0.368	0.368	0.368	0.368	0.368	0
2024-04-23	0.368	0.368	0.368	0.368	0.368	0
2024-04-22	0.368	0.368	0.368	0.368	0.368	0
2024-04-19	0.368	0.368	0.368	0.368	0.368	0
2024-04-18	0.368	0.368	0.368	0.368	0.368	1,463
2024-04-17	0.368	0.368	0.368	0.368	0.368	0
2024-04-16	0.368	0.368	0.368	0.368	0.368	1
2024-04-15	0.360	0.360	0.360	0.360	0.360	0
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	0.350	0.350	0.350	0.350	0.350	0
2024-04-09	0.350	0.350	0.350	0.350	0.350	0
2024-04-08	0.350	0.350	0.350	0.350	0.350	0
2024-04-05	0.350	0.350	0.350	0.350	0.350	0
2024-04-04	0.350	0.350	0.350	0.350	0.350	0
2024-04-03	0.350	0.350	0.350	0.350	0.350	0
2024-04-02	0.350	0.350	0.350	0.350	0.350	275
2024-03-28	0.330	0.330	0.330	0.330	0.330	0
2024-03-27	0.330	0.330	0.320	0.330	0.330	315
2024-03-26	0.352	0.352	0.352	0.352	0.352	200
2024-03-22	0.342	0.342	0.342	0.342	0.342	160
2024-03-21	0.330	0.334	0.326	0.334	0.334	1,800
2024-03-20	0.334	0.340	0.334	0.340	0.340	400
2024-03-19	0.320	0.328	0.320	0.320	0.320	3,960
2024-03-15	0.340	0.342	0.330	0.334	0.334	1,650
2024-03-14	0.348	0.350	0.326	0.330	0.330	1,980
2024-03-13	0.322	0.342	0.322	0.332	0.332	2,719
2024-03-12	0.302	0.302	0.302	0.302	0.302	500
2024-03-11	0.380	0.380	0.380	0.380	0.380	0
2024-03-08	0.398	0.398	0.378	0.380	0.380	6,750
2024-03-07	0.336	0.338	0.336	0.338	0.338	1,697
2024-03-06	0.320	0.324	0.320	0.324	0.324	220
2024-03-05	0.294	0.340	0.294	0.310	0.310	4,679
2024-03-04	0.308	0.308	0.308	0.308	0.308	533
2024-03-01	0.318	0.318	0.318	0.318	0.318	0
2024-02-29	0.318	0.318	0.318	0.318	0.318	0
2024-02-28	0.318	0.318	0.318	0.318	0.318	0
2024-02-27	0.310	0.320	0.310	0.318	0.318	800
2024-02-26	0.318	0.318	0.306	0.306	0.306	1,600
2024-02-23	0.288	0.320	0.288	0.314	0.314	1,513
2024-02-22	0.306	0.306	0.306	0.306	0.306	0
2024-02-21	0.310	0.312	0.304	0.306	0.306	7,000
2024-02-20	0.320	0.320	0.304	0.312	0.312	3,041
2024-02-19	0.314	0.320	0.312	0.320	0.320	2,970
2024-02-16	0.330	0.330	0.310	0.330	0.330	5,051
2024-02-15	0.330	0.330	0.330	0.330	0.330	1,010
2024-02-14	0.330	0.370	0.330	0.350	0.350	14,910

← 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.