N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.620	0.660	0.620	0.660	0.653	120
2022-12-05	0.660	0.660	0.660	0.660	0.653	0
2022-12-02	0.660	0.660	0.660	0.660	0.653	630
2022-12-01	0.690	0.690	0.690	0.690	0.683	285
2022-11-30	0.628	0.670	0.628	0.670	0.663	137
2022-11-29	0.686	0.686	0.686	0.686	0.679	0
2022-11-28	0.686	0.686	0.686	0.686	0.679	0
2022-11-25	0.684	0.688	0.684	0.686	0.679	350
2022-11-24	0.666	0.668	0.622	0.654	0.647	181
2022-11-23	0.630	0.690	0.630	0.650	0.643	660
2022-11-22	0.650	0.658	0.630	0.658	0.651	8,310
2022-11-21	0.640	0.660	0.640	0.658	0.651	3,419
2022-11-18	0.664	0.664	0.658	0.660	0.653	2,298
2022-11-17	0.678	0.678	0.638	0.648	0.641	4,300
2022-11-16	0.646	0.678	0.640	0.678	0.671	3,318
2022-11-15	0.630	0.658	0.630	0.654	0.647	260
2022-11-14	0.648	0.658	0.632	0.658	0.651	11,045
2022-11-11	0.600	0.644	0.600	0.644	0.637	643
2022-11-10	0.600	0.646	0.600	0.646	0.639	10,000
2022-11-09	0.608	0.608	0.590	0.606	0.600	4,300
2022-11-08	0.608	0.608	0.608	0.608	0.602	0
2022-11-07	0.608	0.608	0.608	0.608	0.602	325
2022-11-04	0.580	0.598	0.580	0.586	0.580	13,660
2022-11-03	0.620	0.620	0.592	0.606	0.600	2,510
2022-11-02	0.640	0.640	0.640	0.640	0.633	0
2022-11-01	0.640	0.640	0.640	0.640	0.633	0
2022-10-31	0.658	0.658	0.640	0.640	0.633	406
2022-10-27	0.600	0.644	0.600	0.644	0.637	110
2022-10-26	0.600	0.646	0.600	0.646	0.639	50
2022-10-25	0.600	0.648	0.600	0.648	0.641	220
2022-10-24	0.636	0.636	0.636	0.636	0.629	0
2022-10-21	0.630	0.638	0.630	0.636	0.629	450
2022-10-20	0.650	0.660	0.598	0.634	0.628	1,935
2022-10-19	0.640	0.640	0.640	0.640	0.633	0
2022-10-18	0.640	0.640	0.640	0.640	0.633	0
2022-10-17	0.612	0.640	0.610	0.640	0.633	10,154
2022-10-14	0.630	0.630	0.630	0.630	0.624	0
2022-10-13	0.630	0.630	0.630	0.630	0.624	0
2022-10-12	0.628	0.630	0.628	0.630	0.624	500
2022-10-11	0.570	0.630	0.570	0.616	0.610	130
2022-10-10	0.628	0.628	0.628	0.628	0.622	0
2022-10-07	0.628	0.628	0.628	0.628	0.622	0
2022-10-06	0.570	0.628	0.560	0.628	0.622	6,585
2022-10-05	0.558	0.590	0.552	0.590	0.584	685
2022-10-04	0.600	0.600	0.600	0.600	0.594	900
2022-10-03	0.620	0.620	0.598	0.600	0.594	2,346
2022-09-30	0.550	0.620	0.550	0.620	0.614	2,215
2022-09-29	0.604	0.606	0.604	0.606	0.600	1,700
2022-09-28	0.600	0.600	0.600	0.600	0.594	0
2022-09-27	0.598	0.600	0.598	0.600	0.594	1,000
2022-09-26	0.600	0.600	0.600	0.600	0.594	0
2022-09-23	0.586	0.600	0.586	0.600	0.594	2,025
2022-09-22	0.650	0.650	0.650	0.650	0.643	0
2022-09-21	0.654	0.654	0.610	0.650	0.643	405
2022-09-20	0.634	0.634	0.634	0.634	0.628	0
2022-09-19	0.634	0.634	0.634	0.634	0.628	25
2022-09-16	0.600	0.628	0.600	0.628	0.622	405
2022-09-15	0.618	0.618	0.618	0.618	0.612	368
2022-09-14	0.612	0.612	0.612	0.612	0.606	0
2022-09-13	0.600	0.620	0.590	0.612	0.606	1,465

← NewerPage 17 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.