New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.035	0.035	0.030	0.030	0.030	24,647
2023-10-11	0.036	0.036	0.036	0.036	0.036	850
2023-10-10	0.036	0.036	0.036	0.036	0.036	1,000
2023-10-09	0.030	0.036	0.030	0.036	0.036	40,261
2023-10-06	0.037	0.037	0.030	0.030	0.030	40,090
2023-10-05	0.033	0.033	0.030	0.030	0.030	40,500
2023-10-04	0.035	0.035	0.035	0.035	0.035	32,794
2023-10-03	0.033	0.033	0.033	0.033	0.033	26,665
2023-10-02	0.033	0.033	0.033	0.033	0.033	50,502
2023-09-29	0.035	0.035	0.033	0.033	0.033	7,664
2023-09-27	0.033	0.033	0.033	0.033	0.033	12,000
2023-09-26	0.035	0.035	0.035	0.035	0.035	3,100
2023-09-25	0.033	0.033	0.033	0.033	0.033	12,000
2023-09-22	0.040	0.040	0.033	0.033	0.033	70,286
2023-09-21	0.032	0.032	0.032	0.032	0.032	239
2023-09-20	0.040	0.040	0.040	0.040	0.040	125
2023-09-19	0.040	0.040	0.040	0.040	0.040	13,000
2023-09-18	0.039	0.039	0.039	0.039	0.039	69,129
2023-09-15	0.035	0.035	0.035	0.035	0.035	7,305
2023-09-14	0.035	0.035	0.035	0.035	0.035	6,340
2023-09-13	0.040	0.040	0.031	0.031	0.031	32,790
2023-09-12	0.038	0.038	0.038	0.038	0.038	44,100
2023-09-11	0.030	0.038	0.030	0.038	0.038	12,500
2023-09-07	0.038	0.038	0.032	0.032	0.032	8,192
2023-09-06	0.038	0.038	0.038	0.038	0.038	500
2023-09-05	0.030	0.030	0.030	0.030	0.030	23,750
2023-09-04	0.041	0.041	0.040	0.040	0.040	15,250
2023-09-01	0.035	0.044	0.035	0.044	0.044	67,079
2023-08-31	0.045	0.045	0.045	0.045	0.045	87,919
2023-08-30	0.040	0.040	0.040	0.040	0.040	3,240
2023-08-29	0.040	0.040	0.040	0.040	0.040	250
2023-08-28	0.038	0.038	0.038	0.038	0.038	8,100
2023-08-25	0.038	0.038	0.035	0.035	0.035	20,221
2023-08-23	0.035	0.035	0.035	0.035	0.035	5,869
2023-08-22	0.029	0.035	0.029	0.035	0.035	7,073
2023-08-21	0.035	0.035	0.035	0.035	0.035	44,261
2023-08-18	0.026	0.026	0.026	0.026	0.026	8,000
2023-08-17	0.027	0.027	0.027	0.027	0.027	27,391
2023-08-16	0.040	0.040	0.038	0.038	0.038	1,950
2023-08-15	0.046	0.046	0.046	0.046	0.046	26,010
2023-08-14	0.048	0.048	0.046	0.046	0.046	95,020
2023-08-11	0.045	0.045	0.045	0.045	0.045	109,350
2023-08-10	0.042	0.043	0.042	0.043	0.043	226,924
2023-08-09	0.040	0.041	0.040	0.041	0.041	311,666
2023-08-08	0.035	0.036	0.035	0.036	0.036	111,178
2023-08-07	0.032	0.034	0.032	0.034	0.034	99,835
2023-08-04	0.028	0.029	0.028	0.029	0.029	176,036
2023-08-03	0.027	0.027	0.027	0.027	0.027	26,480
2023-08-02	0.019	0.020	0.019	0.020	0.020	23,990
2023-08-01	0.017	0.020	0.017	0.020	0.020	47,250
2023-07-31	0.016	0.016	0.016	0.016	0.016	2,000
2023-07-28	0.017	0.017	0.017	0.017	0.017	1,000
2023-07-27	0.017	0.017	0.017	0.017	0.017	11,609
2023-07-26	0.014	0.018	0.014	0.018	0.018	57,000
2023-07-25	0.016	0.017	0.016	0.017	0.017	40,308
2023-07-24	0.016	0.016	0.016	0.016	0.016	1,000
2023-07-21	0.016	0.016	0.016	0.016	0.016	48,000
2023-07-20	0.015	0.016	0.015	0.016	0.016	112,536
2023-07-19	0.016	0.016	0.013	0.013	0.013	67,215
2023-07-18	0.016	0.016	0.015	0.015	0.015	43,550

← NewerPage 13 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.