N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.650	0.670	0.640	0.640	0.633	4,691
2022-03-15	0.615	0.630	0.600	0.620	0.614	1,002
2022-03-14	0.640	0.640	0.630	0.630	0.624	2,760
2022-03-11	0.630	0.645	0.630	0.630	0.624	1,809
2022-03-10	0.645	0.645	0.590	0.640	0.633	65
2022-03-09	0.660	0.665	0.610	0.610	0.604	3,290
2022-03-08	0.680	0.680	0.605	0.630	0.624	4,316
2022-03-04	0.670	0.800	0.670	0.740	0.732	460
2022-03-03	0.690	0.690	0.670	0.685	0.678	850
2022-03-02	0.650	0.650	0.580	0.640	0.633	210
2022-03-01	0.680	0.685	0.620	0.620	0.614	838
2022-02-28	0.680	0.680	0.620	0.650	0.643	2,018
2022-02-25	0.640	0.655	0.625	0.655	0.648	12,515
2022-02-24	0.645	0.645	0.610	0.610	0.604	4,636
2022-02-23	0.675	0.680	0.655	0.675	0.668	8,215
2022-02-22	0.655	0.680	0.655	0.665	0.658	13,435
2022-02-21	0.660	0.710	0.660	0.690	0.683	7,476
2022-02-18	0.700	0.700	0.660	0.690	0.683	18,263
2022-02-17	0.705	0.725	0.695	0.710	0.703	4,654
2022-02-16	0.720	0.730	0.700	0.730	0.723	14,668
2022-02-15	0.715	0.740	0.710	0.715	0.708	13,022
2022-02-14	0.710	0.735	0.695	0.735	0.727	2,080
2022-02-11	0.740	0.760	0.720	0.740	0.732	5,990
2022-02-10	0.755	0.770	0.715	0.715	0.708	12,350
2022-02-09	0.730	0.765	0.715	0.750	0.742	12,047
2022-02-08	0.685	0.740	0.665	0.730	0.723	54,301
2022-02-07	0.625	0.720	0.625	0.680	0.673	24,810
2022-02-04	0.680	0.700	0.630	0.665	0.658	5,775
2022-02-03	0.640	0.665	0.640	0.665	0.658	1,455
2022-02-02	0.670	0.685	0.670	0.670	0.663	2,690
2022-02-01	0.655	0.665	0.655	0.660	0.653	2,338
2022-01-31	0.630	0.645	0.615	0.645	0.638	8,775
2022-01-28	0.640	0.640	0.610	0.630	0.624	9,510
2022-01-27	0.615	0.640	0.600	0.630	0.624	26,065
2022-01-26	0.640	0.680	0.615	0.630	0.624	5,110
2022-01-25	0.650	0.650	0.650	0.650	0.643	0
2022-01-24	0.650	0.650	0.645	0.650	0.643	515
2022-01-21	0.640	0.670	0.640	0.645	0.638	9,350
2022-01-20	0.650	0.665	0.620	0.640	0.633	5,610
2022-01-19	0.610	0.620	0.600	0.610	0.604	8,940
2022-01-18	0.610	0.630	0.600	0.605	0.599	11,635
2022-01-17	0.620	0.635	0.620	0.635	0.629	2,855
2022-01-14	0.620	0.635	0.620	0.635	0.629	5,081
2022-01-13	0.630	0.660	0.630	0.650	0.643	15,660
2022-01-12	0.635	0.635	0.610	0.630	0.624	12,120
2022-01-11	0.630	0.635	0.605	0.625	0.619	2,749
2022-01-10	0.625	0.640	0.610	0.610	0.604	19,652
2022-01-07	0.620	0.635	0.600	0.625	0.619	7,250
2022-01-05	0.610	0.645	0.595	0.620	0.614	13,576
2022-01-04	0.600	0.615	0.590	0.605	0.599	19,209
2022-01-03	0.615	0.620	0.600	0.600	0.594	600
2021-12-31	0.575	0.595	0.565	0.590	0.584	4,780
2021-12-30	0.590	0.595	0.580	0.595	0.589	4,341
2021-12-29	0.605	0.605	0.595	0.595	0.589	1,080
2021-12-28	0.565	0.590	0.565	0.590	0.584	5,010
2021-12-27	0.585	0.615	0.575	0.575	0.569	9,484
2021-12-23	0.590	0.600	0.565	0.575	0.569	22,310
2021-12-22	0.625	0.625	0.600	0.600	0.594	1,996
2021-12-21	0.620	0.620	0.590	0.605	0.599	1,224
2021-12-20	0.610	0.610	0.600	0.610	0.604	6,875

← NewerPage 20 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.