N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.700	0.705	0.680	0.690	0.683	795
2023-05-31	0.670	0.700	0.670	0.700	0.693	152
2023-05-30	0.695	0.695	0.695	0.695	0.688	0
2023-05-29	0.650	0.695	0.635	0.695	0.688	5,184
2023-05-26	0.690	0.690	0.675	0.685	0.678	4,871
2023-05-25	0.680	0.690	0.680	0.685	0.678	4,000
2023-05-24	0.640	0.675	0.635	0.675	0.668	16,266
2023-05-23	0.605	0.660	0.605	0.660	0.653	34
2023-05-22	0.665	0.665	0.640	0.665	0.658	2,930
2023-05-19	0.615	0.660	0.615	0.655	0.648	37
2023-05-18	0.630	0.660	0.630	0.660	0.653	933
2023-05-17	0.670	0.670	0.670	0.670	0.663	4
2023-05-16	0.640	0.660	0.630	0.655	0.648	11,282
2023-05-15	0.635	0.640	0.635	0.640	0.633	4,230
2023-05-12	0.660	0.660	0.660	0.660	0.653	0
2023-05-11	0.660	0.660	0.660	0.660	0.653	0
2023-05-10	0.660	0.660	0.660	0.660	0.653	0
2023-05-09	0.650	0.660	0.620	0.660	0.653	3,374
2023-05-08	0.650	0.660	0.650	0.650	0.643	1,765
2023-05-05	0.640	0.655	0.620	0.650	0.643	4,273
2023-05-04	0.645	0.655	0.600	0.645	0.638	7,616
2023-05-03	0.640	0.640	0.640	0.640	0.633	2,300
2023-05-02	0.650	0.650	0.620	0.630	0.624	14,618
2023-04-28	0.680	0.680	0.655	0.665	0.658	9,620
2023-04-27	0.690	0.705	0.690	0.690	0.683	5,790
2023-04-26	0.675	0.710	0.670	0.710	0.703	3,820
2023-04-25	0.720	0.720	0.720	0.720	0.713	0
2023-04-24	0.700	0.725	0.700	0.720	0.713	170
2023-04-21	0.750	0.755	0.700	0.715	0.708	2,700
2023-04-20	0.740	0.740	0.740	0.740	0.732	225
2023-04-19	0.730	0.730	0.730	0.730	0.723	0
2023-04-18	0.720	0.745	0.720	0.730	0.723	1,175
2023-04-13	0.715	0.720	0.680	0.705	0.698	1,475
2023-04-12	0.715	0.720	0.715	0.720	0.713	585
2023-04-11	0.700	0.715	0.700	0.715	0.708	355
2023-04-06	0.695	0.700	0.695	0.700	0.693	1,006
2023-04-05	0.700	0.740	0.690	0.715	0.708	3,724
2023-04-04	0.700	0.700	0.700	0.700	0.693	2,000
2023-04-03	0.695	0.695	0.675	0.695	0.688	1,650
2023-03-31	0.720	0.720	0.694	0.716	0.709	6,605
2023-03-30	0.700	0.716	0.700	0.716	0.709	2,125
2023-03-29	0.720	0.720	0.720	0.720	0.713	0
2023-03-28	0.670	0.720	0.670	0.720	0.713	630
2023-03-27	0.674	0.692	0.674	0.692	0.685	563
2023-03-24	0.676	0.682	0.660	0.674	0.667	12,417
2023-03-23	0.766	0.768	0.700	0.700	0.693	1,305
2023-03-22	0.680	0.720	0.680	0.718	0.711	580
2023-03-21	0.718	0.720	0.700	0.718	0.711	445
2023-03-20	0.716	0.720	0.716	0.718	0.711	1,250
2023-03-17	0.716	0.716	0.716	0.716	0.709	0
2023-03-16	0.700	0.734	0.700	0.716	0.709	1,080
2023-03-15	0.762	0.762	0.702	0.720	0.713	2,350
2023-03-14	0.700	0.748	0.700	0.748	0.740	9,225
2023-03-13	0.700	0.730	0.700	0.730	0.723	3,659
2023-03-10	0.700	0.718	0.700	0.704	0.697	1,725
2023-03-09	0.686	0.720	0.684	0.700	0.693	3,453
2023-03-08	0.688	0.698	0.688	0.694	0.687	1,826
2023-03-07	0.684	0.694	0.670	0.690	0.683	29,849
2023-03-06	0.730	0.730	0.644	0.710	0.703	21,225
2023-03-03	0.746	0.768	0.746	0.750	0.742	1,625

← NewerPage 15 of 21 · 1,242 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.