N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.710	0.750	0.702	0.750	0.742	2,957
2023-03-01	0.722	0.770	0.722	0.740	0.732	19,590
2023-02-28	0.742	0.778	0.740	0.778	0.770	2,947
2023-02-24	0.790	0.798	0.790	0.798	0.790	670
2023-02-23	0.800	0.800	0.758	0.790	0.782	13,503
2023-02-22	0.774	0.798	0.754	0.764	0.756	27,433
2023-02-21	0.720	0.776	0.708	0.774	0.766	60,692
2023-02-20	0.730	0.730	0.710	0.728	0.721	230
2023-02-17	0.720	0.730	0.690	0.730	0.723	4,705
2023-02-16	0.706	0.718	0.706	0.710	0.703	4,423
2023-02-15	0.688	0.706	0.686	0.706	0.699	1,170
2023-02-14	0.690	0.700	0.676	0.680	0.673	17,502
2023-02-13	0.722	0.726	0.668	0.668	0.661	852
2023-02-10	0.706	0.738	0.684	0.702	0.695	5,282
2023-02-09	0.700	0.748	0.700	0.706	0.699	761
2023-02-08	0.690	0.700	0.670	0.700	0.693	11,808
2023-02-07	0.670	0.690	0.670	0.688	0.681	5,302
2023-02-06	0.650	0.686	0.650	0.680	0.673	9,970
2023-02-03	0.680	0.682	0.640	0.674	0.667	34,244
2023-02-02	0.680	0.698	0.670	0.690	0.683	6,142
2023-02-01	0.708	0.708	0.690	0.702	0.695	645
2023-01-31	0.720	0.724	0.690	0.708	0.701	10,264
2023-01-30	0.742	0.744	0.702	0.736	0.728	455
2023-01-27	0.720	0.760	0.700	0.716	0.709	3,397
2023-01-26	0.694	0.700	0.694	0.696	0.689	600
2023-01-25	0.620	0.698	0.620	0.694	0.687	10,280
2023-01-24	0.654	0.680	0.654	0.676	0.669	650
2023-01-23	0.654	0.690	0.654	0.662	0.655	2,916
2023-01-20	0.678	0.688	0.650	0.676	0.669	785
2023-01-19	0.680	0.680	0.668	0.680	0.673	1,855
2023-01-18	0.670	0.680	0.670	0.678	0.671	849
2023-01-17	0.630	0.674	0.630	0.674	0.667	1,559
2023-01-16	0.638	0.670	0.638	0.662	0.655	940
2023-01-13	0.650	0.660	0.644	0.650	0.643	4,146
2023-01-12	0.654	0.654	0.636	0.654	0.647	150
2023-01-11	0.634	0.670	0.634	0.664	0.657	1,564
2023-01-10	0.660	0.660	0.634	0.644	0.637	2,150
2023-01-09	0.640	0.660	0.640	0.650	0.643	4,380
2023-01-05	0.640	0.668	0.640	0.660	0.653	1,724
2023-01-04	0.662	0.664	0.650	0.650	0.643	2,060
2023-01-03	0.656	0.656	0.656	0.656	0.649	300
2023-01-02	0.668	0.668	0.630	0.644	0.637	6,515
2022-12-30	0.650	0.668	0.648	0.652	0.645	2,091
2022-12-29	0.630	0.648	0.622	0.638	0.631	5,546
2022-12-28	0.678	0.678	0.650	0.658	0.651	1,605
2022-12-27	0.656	0.674	0.656	0.668	0.661	3,440
2022-12-23	0.656	0.656	0.656	0.656	0.649	1,000
2022-12-22	0.680	0.680	0.640	0.650	0.643	2,750
2022-12-21	0.650	0.680	0.632	0.678	0.671	4,465
2022-12-20	0.664	0.664	0.646	0.656	0.649	55
2022-12-19	0.668	0.668	0.648	0.658	0.651	746
2022-12-16	0.660	0.664	0.650	0.650	0.643	1,107
2022-12-15	0.622	0.660	0.622	0.660	0.653	3,716
2022-12-14	0.662	0.686	0.618	0.652	0.645	7,995
2022-12-13	0.700	0.700	0.670	0.680	0.673	2,850
2022-12-12	0.620	0.676	0.620	0.676	0.669	7,449
2022-12-09	0.620	0.640	0.620	0.640	0.633	5,653
2022-12-08	0.690	0.692	0.640	0.640	0.633	3,371
2022-12-07	0.660	0.660	0.660	0.660	0.653	0
2022-12-06	0.620	0.660	0.620	0.660	0.653	120

← NewerPage 16 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.