N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.598	0.600	0.598	0.600	0.594	200
2022-09-09	0.582	0.598	0.570	0.584	0.578	2,081
2022-09-08	0.610	0.610	0.582	0.582	0.576	22,891
2022-09-07	0.420	0.670	0.420	0.610	0.604	23,540
2022-09-06	0.596	0.596	0.596	0.596	0.590	40
2022-09-05	0.592	0.666	0.580	0.620	0.614	10,348
2022-09-02	0.650	0.650	0.650	0.650	0.643	2
2022-09-01	0.650	0.650	0.650	0.650	0.643	0
2022-08-31	0.618	0.650	0.614	0.650	0.643	1,001
2022-08-30	0.684	0.684	0.630	0.650	0.643	497
2022-08-29	0.678	0.678	0.678	0.678	0.671	0
2022-08-26	0.676	0.678	0.660	0.678	0.671	51
2022-08-25	0.676	0.676	0.656	0.676	0.669	253
2022-08-24	0.670	0.670	0.650	0.668	0.661	610
2022-08-23	0.666	0.670	0.640	0.660	0.653	6,784
2022-08-22	0.668	0.668	0.668	0.668	0.661	0
2022-08-19	0.678	0.680	0.624	0.668	0.661	1,305
2022-08-18	0.666	0.670	0.666	0.668	0.661	750
2022-08-17	0.650	0.670	0.650	0.650	0.643	2,700
2022-08-16	0.692	0.694	0.642	0.658	0.651	4,057
2022-08-12	0.678	0.678	0.678	0.678	0.671	0
2022-08-11	0.650	0.678	0.630	0.678	0.671	555
2022-08-10	0.650	0.680	0.624	0.678	0.671	2,136
2022-08-09	0.624	0.638	0.608	0.630	0.624	7,400
2022-08-08	0.614	0.616	0.590	0.614	0.608	5,176
2022-08-05	0.610	0.610	0.608	0.610	0.604	3,424
2022-08-04	0.616	0.616	0.556	0.614	0.608	104
2022-08-03	0.572	0.614	0.572	0.608	0.602	206
2022-08-02	0.616	0.616	0.616	0.616	0.610	250
2022-08-01	0.618	0.618	0.618	0.618	0.612	2,101
2022-07-29	0.624	0.624	0.614	0.616	0.610	108
2022-07-28	0.630	0.630	0.600	0.618	0.612	304
2022-07-27	0.628	0.628	0.610	0.622	0.616	281
2022-07-26	0.610	0.626	0.600	0.618	0.612	763
2022-07-25	0.638	0.638	0.638	0.638	0.631	0
2022-07-22	0.636	0.638	0.636	0.638	0.631	400
2022-07-21	0.624	0.634	0.622	0.632	0.626	228
2022-07-20	0.596	0.642	0.596	0.622	0.616	1,626
2022-07-19	0.628	0.628	0.628	0.628	0.622	17
2022-07-18	0.628	0.628	0.626	0.626	0.620	416
2022-07-15	0.620	0.620	0.620	0.620	0.614	0
2022-07-14	0.620	0.620	0.620	0.620	0.614	0
2022-07-13	0.596	0.622	0.596	0.620	0.614	4,912
2022-07-12	0.610	0.622	0.596	0.616	0.610	4,196
2022-07-11	0.670	0.670	0.670	0.670	0.663	1
2022-07-08	0.650	0.650	0.650	0.650	0.643	1
2022-07-07	0.600	0.620	0.570	0.620	0.614	4,591
2022-07-06	0.602	0.602	0.602	0.602	0.596	0
2022-07-05	0.630	0.630	0.600	0.602	0.596	3,473
2022-07-04	0.650	0.650	0.606	0.606	0.600	1,101
2022-07-01	0.606	0.622	0.600	0.610	0.604	6,080
2022-06-30	0.678	0.678	0.600	0.618	0.612	75
2022-06-29	0.594	0.698	0.594	0.648	0.641	769
2022-06-28	0.630	0.660	0.630	0.660	0.653	1,432
2022-06-27	0.696	0.700	0.696	0.696	0.689	1,200
2022-06-24	0.596	0.660	0.596	0.660	0.653	61
2022-06-23	0.664	0.674	0.650	0.654	0.647	539
2022-06-22	0.712	0.712	0.712	0.712	0.705	0
2022-06-21	0.712	0.712	0.712	0.712	0.705	1
2022-06-20	0.658	0.658	0.658	0.658	0.651	0

← NewerPage 18 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.