New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	0.017	0.018	0.017	0.018	0.018	30,358
2024-07-11	0.019	0.019	0.019	0.019	0.019	20,000
2024-07-10	0.019	0.019	0.019	0.019	0.019	1
2024-07-09	0.017	0.017	0.017	0.017	0.017	472,330
2024-07-08	0.019	0.019	0.018	0.018	0.018	117,203
2024-07-05	0.017	0.018	0.017	0.018	0.018	533,153
2024-07-03	0.018	0.018	0.018	0.018	0.018	15,000
2024-07-02	0.018	0.018	0.018	0.018	0.018	400
2024-07-01	0.016	0.018	0.016	0.018	0.018	110,000
2024-06-27	0.015	0.015	0.015	0.015	0.015	163,972
2024-06-26	0.016	0.016	0.016	0.016	0.016	65,000
2024-06-25	0.017	0.017	0.017	0.017	0.017	450
2024-06-24	0.018	0.018	0.018	0.018	0.018	4,262
2024-06-20	0.016	0.017	0.016	0.017	0.017	120,000
2024-06-19	0.016	0.018	0.016	0.018	0.018	8,600
2024-06-18	0.017	0.017	0.017	0.017	0.017	2,200
2024-06-14	0.016	0.017	0.016	0.017	0.017	943,000
2024-06-13	0.018	0.018	0.018	0.018	0.018	18,000
2024-06-12	0.018	0.018	0.018	0.018	0.018	234
2024-06-11	0.017	0.017	0.017	0.017	0.017	51,000
2024-06-10	0.018	0.018	0.018	0.018	0.018	90,119
2024-06-06	0.018	0.018	0.018	0.018	0.018	24,250
2024-06-05	0.019	0.019	0.019	0.019	0.019	54,032
2024-06-04	0.018	0.019	0.018	0.019	0.019	117,602
2024-06-03	0.018	0.018	0.018	0.018	0.018	27,607
2024-05-31	0.018	0.018	0.018	0.018	0.018	77,000
2024-05-30	0.018	0.018	0.018	0.018	0.018	50,000
2024-05-29	0.018	0.018	0.018	0.018	0.018	90,000
2024-05-28	0.019	0.019	0.019	0.019	0.019	294,999
2024-05-27	0.021	0.021	0.019	0.019	0.019	34,745
2024-05-24	0.019	0.019	0.019	0.019	0.019	90,050
2024-05-23	0.018	0.018	0.018	0.018	0.018	31,000
2024-05-22	0.018	0.018	0.018	0.018	0.018	160,999
2024-05-21	0.018	0.018	0.018	0.018	0.018	2,755
2024-05-20	0.018	0.018	0.018	0.018	0.018	7,094
2024-05-17	0.017	0.018	0.017	0.018	0.018	370,450
2024-05-16	0.018	0.018	0.017	0.017	0.017	76,906
2024-05-15	0.018	0.018	0.018	0.018	0.018	83,014
2024-05-14	0.018	0.018	0.018	0.018	0.018	13,100
2024-05-13	0.018	0.018	0.017	0.017	0.017	136,388
2024-05-10	0.017	0.018	0.017	0.018	0.018	70,560
2024-05-09	0.019	0.019	0.018	0.018	0.018	66,750
2024-05-08	0.017	0.017	0.017	0.017	0.017	62,194
2024-05-07	0.018	0.018	0.018	0.018	0.018	599,400
2024-05-06	0.019	0.019	0.018	0.018	0.018	620,030
2024-05-03	0.019	0.019	0.019	0.019	0.019	3,767
2024-05-02	0.017	0.017	0.017	0.017	0.017	141,952
2024-04-30	0.016	0.016	0.016	0.016	0.016	581,054
2024-04-29	0.017	0.017	0.017	0.017	0.017	2,206,684
2024-04-26	0.019	0.019	0.019	0.019	0.019	40,925
2024-04-25	0.020	0.020	0.019	0.019	0.019	24,550
2024-04-24	0.019	0.019	0.018	0.018	0.018	565,149
2024-04-23	0.018	0.020	0.018	0.020	0.020	425,000
2024-04-22	0.018	0.018	0.018	0.018	0.018	76,014
2024-04-19	0.017	0.018	0.017	0.018	0.018	697,736
2024-04-18	0.015	0.015	0.015	0.015	0.015	750,061
2024-04-17	0.020	0.020	0.012	0.012	0.012	4,577,405
2024-04-16	0.018	0.020	0.018	0.020	0.020	182,805
2024-04-15	0.020	0.020	0.020	0.020	0.020	101,250
2024-04-12	0.019	0.020	0.019	0.020	0.020	45,000

← NewerPage 10 of 20 · 1,183 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.