New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	0.019	0.019	0.019	0.019	0.019	880,563
2024-04-10	0.013	0.017	0.013	0.017	0.017	2,554,312
2024-04-09	0.025	0.025	0.025	0.025	0.025	7,600
2024-04-08	0.025	0.025	0.025	0.025	0.025	46,360
2024-04-05	0.025	0.025	0.023	0.023	0.023	87,717
2024-04-04	0.023	0.026	0.023	0.026	0.026	47,083
2024-04-03	0.023	0.024	0.023	0.024	0.024	29,817
2024-04-02	0.025	0.025	0.025	0.025	0.025	44,000
2024-03-28	0.026	0.026	0.023	0.023	0.023	13,500
2024-03-27	0.025	0.025	0.025	0.025	0.025	50,000
2024-03-26	0.024	0.026	0.024	0.026	0.026	142,790
2024-03-25	0.024	0.024	0.024	0.024	0.024	110,800
2024-03-22	0.024	0.026	0.024	0.026	0.026	100,120
2024-03-21	0.025	0.025	0.025	0.025	0.025	180,659
2024-03-20	0.025	0.025	0.025	0.025	0.025	27,461
2024-03-19	0.023	0.025	0.023	0.025	0.025	161,302
2024-03-18	0.025	0.025	0.025	0.025	0.025	57,850
2024-03-15	0.024	0.024	0.024	0.024	0.024	65,750
2024-03-14	0.025	0.025	0.023	0.023	0.023	40,900
2024-03-12	0.026	0.026	0.026	0.026	0.026	127,273
2024-03-11	0.025	0.028	0.025	0.028	0.028	131,953
2024-03-08	0.027	0.027	0.027	0.027	0.027	127,954
2024-03-07	0.026	0.026	0.026	0.026	0.026	308,600
2024-03-06	0.025	0.026	0.025	0.026	0.026	109,720
2024-03-05	0.027	0.027	0.026	0.026	0.026	166,052
2024-03-04	0.027	0.027	0.027	0.027	0.027	236,331
2024-03-01	0.027	0.027	0.027	0.027	0.027	25,000
2024-02-29	0.027	0.027	0.027	0.027	0.027	197,787
2024-02-28	0.030	0.030	0.030	0.030	0.030	4,699
2024-02-27	0.030	0.030	0.030	0.030	0.030	82,400
2024-02-26	0.035	0.035	0.030	0.030	0.030	88,065
2024-02-23	0.028	0.028	0.028	0.028	0.028	146,058
2024-02-22	0.030	0.030	0.030	0.030	0.030	196,300
2024-02-21	0.028	0.029	0.028	0.029	0.029	106,132
2024-02-20	0.031	0.031	0.031	0.031	0.031	7,929
2024-02-19	0.031	0.031	0.031	0.031	0.031	63,429
2024-02-16	0.030	0.031	0.030	0.031	0.031	206,000
2024-02-15	0.030	0.030	0.029	0.029	0.029	356,746
2024-02-14	0.036	0.036	0.036	0.036	0.036	3,500
2024-02-13	0.034	0.034	0.034	0.034	0.034	71,000
2024-02-12	0.035	0.035	0.035	0.035	0.035	34,159
2024-02-09	0.035	0.035	0.035	0.035	0.035	85,000
2024-02-08	0.036	0.036	0.035	0.035	0.035	110,000
2024-02-07	0.035	0.035	0.035	0.035	0.035	4,000
2024-02-06	0.035	0.035	0.035	0.035	0.035	17,519
2024-02-05	0.036	0.036	0.035	0.035	0.035	16,520
2024-02-02	0.036	0.036	0.035	0.035	0.035	45,500
2024-02-01	0.036	0.036	0.035	0.035	0.035	53,025
2024-01-31	0.037	0.037	0.036	0.036	0.036	43,008
2024-01-30	0.038	0.038	0.037	0.037	0.037	57,100
2024-01-29	0.035	0.038	0.035	0.038	0.038	45,000
2024-01-26	0.038	0.038	0.038	0.038	0.038	10,100
2024-01-25	0.039	0.039	0.039	0.039	0.039	50,641
2024-01-24	0.039	0.040	0.039	0.040	0.040	28,514
2024-01-23	0.040	0.040	0.040	0.040	0.040	15,500
2024-01-22	0.035	0.035	0.035	0.035	0.035	259,537
2024-01-19	0.040	0.040	0.040	0.040	0.040	112,466
2024-01-18	0.040	0.042	0.040	0.042	0.042	219
2024-01-17	0.040	0.040	0.040	0.040	0.040	36,250
2024-01-16	0.045	0.045	0.040	0.040	0.040	11,505

← NewerPage 11 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.