New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.041	0.041	0.040	0.040	0.040	36,600
2024-01-12	0.042	0.042	0.042	0.042	0.042	9,590
2024-01-11	0.040	0.042	0.040	0.042	0.042	22,700
2024-01-10	0.043	0.043	0.042	0.042	0.042	152,397
2024-01-09	0.043	0.043	0.043	0.043	0.043	82,300
2024-01-08	0.043	0.043	0.043	0.043	0.043	102,879
2024-01-05	0.044	0.044	0.043	0.043	0.043	87,166
2024-01-04	0.043	0.044	0.043	0.044	0.044	105,381
2024-01-03	0.044	0.044	0.044	0.044	0.044	189,257
2024-01-02	0.042	0.042	0.040	0.040	0.040	34,724
2023-12-29	0.046	0.046	0.040	0.040	0.040	243,774
2023-12-28	0.044	0.045	0.044	0.045	0.045	184,577
2023-12-27	0.040	0.040	0.040	0.040	0.040	31,250
2023-12-22	0.042	0.042	0.040	0.040	0.040	220,734
2023-12-21	0.038	0.040	0.038	0.040	0.040	17,552
2023-12-20	0.044	0.044	0.041	0.041	0.041	61,760
2023-12-19	0.046	0.046	0.040	0.040	0.040	22,024
2023-12-18	0.045	0.045	0.040	0.040	0.040	388,756
2023-12-15	0.040	0.044	0.040	0.044	0.044	122,714
2023-12-14	0.037	0.037	0.037	0.037	0.037	49,072
2023-12-13	0.040	0.040	0.037	0.037	0.037	385,758
2023-12-12	0.030	0.030	0.030	0.030	0.030	32,100
2023-12-11	0.028	0.030	0.028	0.030	0.030	28,445
2023-12-08	0.030	0.030	0.030	0.030	0.030	44,537
2023-12-07	0.028	0.028	0.028	0.028	0.028	14,000
2023-12-05	0.028	0.028	0.025	0.025	0.025	26,210
2023-12-04	0.028	0.028	0.028	0.028	0.028	50,800
2023-12-01	0.027	0.027	0.027	0.027	0.027	21,783
2023-11-30	0.025	0.025	0.025	0.025	0.025	1,800
2023-11-29	0.025	0.025	0.025	0.025	0.025	10,740
2023-11-28	0.025	0.025	0.025	0.025	0.025	1,200
2023-11-27	0.024	0.025	0.024	0.025	0.025	99,602
2023-11-24	0.024	0.024	0.023	0.023	0.023	127,008
2023-11-23	0.023	0.023	0.023	0.023	0.023	1,500
2023-11-22	0.023	0.023	0.023	0.023	0.023	9,095
2023-11-21	0.021	0.021	0.020	0.020	0.020	28,047
2023-11-20	0.024	0.024	0.022	0.022	0.022	25,120
2023-11-17	0.023	0.023	0.023	0.023	0.023	45,776
2023-11-16	0.021	0.021	0.021	0.021	0.021	25,000
2023-11-15	0.021	0.021	0.021	0.021	0.021	17,500
2023-11-14	0.022	0.022	0.022	0.022	0.022	100,000
2023-11-13	0.024	0.024	0.022	0.022	0.022	185,466
2023-11-10	0.021	0.022	0.021	0.022	0.022	47,351
2023-11-09	0.017	0.019	0.017	0.019	0.019	868,293
2023-11-08	0.011	0.011	0.011	0.011	0.011	501,900
2023-11-07	0.029	0.029	0.029	0.029	0.029	2,500
2023-11-06	0.035	0.035	0.029	0.029	0.029	10,611
2023-11-03	0.033	0.033	0.028	0.028	0.028	10,100
2023-11-02	0.030	0.031	0.030	0.031	0.031	23,630
2023-10-31	0.030	0.030	0.030	0.030	0.030	15
2023-10-30	0.030	0.030	0.030	0.030	0.030	130
2023-10-27	0.031	0.031	0.031	0.031	0.031	3,000
2023-10-26	0.031	0.031	0.031	0.031	0.031	17,840
2023-10-25	0.033	0.033	0.031	0.031	0.031	6,812
2023-10-24	0.031	0.031	0.031	0.031	0.031	39,000
2023-10-23	0.030	0.030	0.030	0.030	0.030	27,334
2023-10-20	0.036	0.036	0.031	0.031	0.031	45,082
2023-10-18	0.036	0.036	0.036	0.036	0.036	60,075
2023-10-16	0.030	0.036	0.030	0.036	0.036	50,452
2023-10-13	0.030	0.030	0.030	0.030	0.030	8,943

← NewerPage 12 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.