N. Varveris-Moda Bagno S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.645	0.645	0.615	0.625	0.619	6,005
2021-12-16	0.635	0.640	0.610	0.630	0.624	5,880
2021-12-15	0.635	0.650	0.620	0.625	0.619	34,725
2021-12-14	0.660	0.690	0.625	0.660	0.653	17,317
2021-12-13	0.710	0.720	0.675	0.675	0.668	11,580
2021-12-10	0.720	0.720	0.690	0.710	0.703	17,441
2021-12-09	0.725	0.725	0.690	0.700	0.693	29,878
2021-12-08	0.705	0.705	0.650	0.680	0.673	6,341
2021-12-07	0.600	0.670	0.600	0.665	0.658	11,609
2021-12-06	0.590	0.630	0.590	0.630	0.624	2,130
2021-12-03	0.640	0.660	0.620	0.645	0.638	18,430
2021-12-02	0.600	0.630	0.600	0.630	0.624	4,802
2021-12-01	0.650	0.670	0.605	0.630	0.624	7,564
2021-11-30	0.605	0.640	0.605	0.640	0.633	9,961
2021-11-29	0.565	0.660	0.550	0.660	0.653	6,249
2021-11-26	0.610	0.610	0.570	0.610	0.604	15,838
2021-11-25	0.640	0.660	0.635	0.660	0.653	14,790
2021-11-24	0.600	0.640	0.580	0.640	0.633	28,639
2021-11-23	0.600	0.620	0.600	0.615	0.609	4,240
2021-11-22	0.635	0.635	0.600	0.620	0.614	25,910
2021-11-19	0.660	0.680	0.630	0.650	0.643	28,804
2021-11-18	0.610	0.640	0.610	0.640	0.633	24,007
2021-11-17	0.580	0.615	0.570	0.610	0.604	31,743
2021-11-16	0.545	0.565	0.530	0.565	0.559	4,782
2021-11-15	0.545	0.560	0.535	0.560	0.554	2,551
2021-11-12	0.545	0.560	0.530	0.560	0.554	9,501
2021-11-11	0.545	0.545	0.545	0.545	0.539	30
2021-11-10	0.540	0.560	0.540	0.550	0.544	5,380
2021-11-09	0.560	0.570	0.555	0.560	0.554	4,831
2021-11-08	0.550	0.550	0.535	0.550	0.544	5,651
2021-11-05	0.585	0.590	0.555	0.570	0.564	1,163
2021-11-04	0.585	0.585	0.555	0.555	0.549	1,183
2021-11-03	0.590	0.590	0.545	0.560	0.554	3,002
2021-11-02	0.560	0.560	0.545	0.560	0.554	9,066
2021-11-01	0.560	0.580	0.555	0.560	0.554	8,779
2021-10-29	0.605	0.615	0.560	0.610	0.604	1,361
2021-10-27	0.610	0.610	0.610	0.610	0.604	0
2021-10-26	0.610	0.610	0.610	0.610	0.604	890
2021-10-25	0.595	0.595	0.595	0.595	0.589	0
2021-10-22	0.610	0.625	0.595	0.595	0.589	2,645
2021-10-21	0.550	0.595	0.550	0.595	0.589	13,047
2021-10-20	0.550	0.570	0.535	0.560	0.554	10,872
2021-10-19	0.570	0.570	0.550	0.555	0.549	6,180
2021-10-18	0.590	0.595	0.580	0.590	0.584	641
2021-10-15	0.555	0.580	0.540	0.580	0.574	4,905
2021-10-14	0.560	0.570	0.545	0.550	0.544	4,050

← NewerPage 21 of 21 · 1,246 trading days

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.