N. Leventeris S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.340	0.410	0.302	0.390	0.390	16,999
2024-02-12	0.336	0.344	0.336	0.344	0.344	1,445
2024-02-09	0.290	0.306	0.290	0.306	0.306	350
2024-02-08	0.272	0.272	0.272	0.272	0.272	350
2024-02-07	0.260	0.260	0.260	0.260	0.260	0
2024-02-06	0.260	0.260	0.260	0.260	0.260	1,200
2024-02-05	0.288	0.288	0.288	0.288	0.288	0
2024-02-02	0.288	0.288	0.288	0.288	0.288	224
2024-02-01	0.288	0.288	0.288	0.288	0.288	0
2024-01-31	0.288	0.288	0.288	0.288	0.288	0
2024-01-30	0.288	0.288	0.288	0.288	0.288	0
2024-01-29	0.288	0.288	0.288	0.288	0.288	920
2024-01-26	0.320	0.320	0.320	0.320	0.320	0
2024-01-25	0.320	0.320	0.320	0.320	0.320	0
2024-01-24	0.320	0.320	0.320	0.320	0.320	0
2024-01-23	0.320	0.320	0.320	0.320	0.320	280
2024-01-22	0.380	0.380	0.380	0.380	0.380	0
2024-01-19	0.380	0.380	0.380	0.380	0.380	0
2024-01-18	0.380	0.380	0.380	0.380	0.380	0
2024-01-17	0.380	0.380	0.380	0.380	0.380	0
2024-01-16	0.380	0.380	0.380	0.380	0.380	0
2024-01-15	0.380	0.380	0.380	0.380	0.380	0
2024-01-12	0.380	0.380	0.380	0.380	0.380	0
2024-01-11	0.356	0.400	0.356	0.380	0.380	2,550
2024-01-10	0.356	0.356	0.356	0.356	0.356	0
2024-01-09	0.356	0.356	0.356	0.356	0.356	0
2024-01-08	0.356	0.356	0.356	0.356	0.356	2,000
2024-01-05	0.356	0.356	0.356	0.356	0.356	0
2024-01-04	0.356	0.356	0.356	0.356	0.356	100
2024-01-03	0.324	0.324	0.324	0.324	0.324	0
2024-01-02	0.324	0.324	0.324	0.324	0.324	0
2023-12-29	0.324	0.324	0.324	0.324	0.324	1,000
2023-12-28	0.300	0.308	0.270	0.296	0.296	5,800
2023-12-27	0.282	0.284	0.282	0.284	0.284	1,026
2023-12-22	0.240	0.240	0.240	0.240	0.240	0
2023-12-21	0.270	0.270	0.240	0.240	0.240	11,926
2023-12-20	0.280	0.280	0.272	0.272	0.272	6,220
2023-12-19	0.300	0.300	0.300	0.300	0.300	0
2023-12-18	0.300	0.300	0.300	0.300	0.300	0
2023-12-15	0.300	0.300	0.300	0.300	0.300	550
2023-12-14	0.420	0.420	0.420	0.420	0.420	0
2023-12-13	0.420	0.420	0.420	0.420	0.420	0
2023-12-12	0.420	0.420	0.420	0.420	0.420	130
2023-12-11	0.420	0.420	0.420	0.420	0.420	2,000
2023-12-08	0.420	0.420	0.420	0.420	0.420	500
2023-12-07	0.420	0.420	0.420	0.420	0.420	500
2023-12-06	0.324	0.324	0.324	0.324	0.324	0
2023-12-05	0.324	0.324	0.324	0.324	0.324	0
2023-12-04	0.324	0.324	0.324	0.324	0.324	99
2023-12-01	0.252	0.252	0.252	0.252	0.252	100
2023-11-30	0.358	0.358	0.358	0.358	0.358	0
2023-11-29	0.358	0.358	0.358	0.358	0.358	0
2023-11-28	0.358	0.358	0.358	0.358	0.358	0
2023-11-27	0.358	0.358	0.358	0.358	0.358	0
2023-11-24	0.358	0.358	0.358	0.358	0.358	0
2023-11-23	0.358	0.358	0.358	0.358	0.358	0
2023-11-22	0.358	0.358	0.358	0.358	0.358	0
2023-11-21	0.358	0.358	0.358	0.358	0.358	150
2023-11-20	0.358	0.358	0.358	0.358	0.358	0
2023-11-17	0.358	0.358	0.358	0.358	0.358	0

← NewerPage 12 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.