New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.016	0.016	0.015	0.015	0.015	43,550
2023-07-17	0.013	0.013	0.013	0.013	0.013	63,000
2023-07-14	0.012	0.012	0.012	0.012	0.012	455,046
2023-07-13	0.017	0.017	0.014	0.014	0.014	179,010
2023-07-12	0.017	0.017	0.017	0.017	0.017	29,750
2023-07-11	0.016	0.017	0.016	0.017	0.017	35,850
2023-07-10	0.016	0.016	0.016	0.016	0.016	28,950
2023-07-07	0.017	0.017	0.017	0.017	0.017	60,000
2023-07-05	0.017	0.017	0.017	0.017	0.017	644,350
2023-07-04	0.017	0.017	0.017	0.017	0.017	83,121
2023-07-03	0.018	0.018	0.017	0.017	0.017	55,936
2023-06-30	0.018	0.018	0.018	0.018	0.018	2,455
2023-06-29	0.018	0.018	0.018	0.018	0.018	12,000
2023-06-28	0.018	0.018	0.018	0.018	0.018	31,900
2023-06-27	0.019	0.019	0.018	0.018	0.018	96,622
2023-06-26	0.017	0.017	0.017	0.017	0.017	148,355
2023-06-23	0.019	0.019	0.019	0.019	0.019	33,220
2023-06-22	0.019	0.019	0.018	0.018	0.018	64,370
2023-06-21	0.019	0.019	0.019	0.019	0.019	1,315
2023-06-20	0.019	0.019	0.019	0.019	0.019	5,035
2023-06-19	0.019	0.019	0.019	0.019	0.019	50,000
2023-06-16	0.019	0.019	0.019	0.019	0.019	192,357
2023-06-15	0.021	0.021	0.019	0.019	0.019	155,000
2023-06-14	0.020	0.020	0.020	0.020	0.020	261,500
2023-06-13	0.020	0.020	0.020	0.020	0.020	354,450
2023-06-12	0.013	0.013	0.013	0.013	0.013	2,361,000
2023-06-09	0.035	0.035	0.035	0.035	0.035	33,194
2023-06-05	0.036	0.036	0.035	0.035	0.035	28,407
2023-06-02	0.036	0.036	0.036	0.036	0.036	11,255
2023-05-30	0.037	0.037	0.037	0.037	0.037	22,126
2023-05-29	0.038	0.038	0.038	0.038	0.038	5,000
2023-05-25	0.036	0.038	0.036	0.038	0.038	3,745
2023-05-24	0.040	0.040	0.040	0.040	0.040	10,390
2023-05-23	0.036	0.036	0.036	0.036	0.036	7,200
2023-05-19	0.035	0.035	0.035	0.035	0.035	6,000
2023-05-18	0.032	0.035	0.032	0.035	0.035	6,780
2023-05-17	0.032	0.040	0.032	0.040	0.040	14,880
2023-05-16	0.031	0.031	0.031	0.031	0.031	34,553
2023-05-15	0.034	0.034	0.033	0.033	0.033	19,000
2023-05-12	0.034	0.034	0.034	0.034	0.034	2,133
2023-05-11	0.035	0.035	0.034	0.034	0.034	26,404
2023-05-10	0.036	0.036	0.035	0.035	0.035	33,552
2023-05-09	0.042	0.042	0.040	0.040	0.040	3,412
2023-05-08	0.035	0.040	0.035	0.040	0.040	88,339
2023-05-05	0.039	0.039	0.039	0.039	0.039	30,000
2023-05-04	0.035	0.039	0.035	0.039	0.039	3,290
2023-05-03	0.038	0.038	0.035	0.035	0.035	27,000
2023-05-02	0.039	0.040	0.039	0.040	0.040	10,288
2023-04-28	0.040	0.040	0.040	0.040	0.040	21,000
2023-04-26	0.040	0.040	0.040	0.040	0.040	3,500
2023-04-25	0.042	0.043	0.042	0.043	0.043	32,903
2023-04-24	0.043	0.043	0.041	0.041	0.041	66,348
2023-04-20	0.044	0.044	0.044	0.044	0.044	30,283
2023-04-19	0.044	0.044	0.044	0.044	0.044	12,870
2023-04-18	0.044	0.044	0.044	0.044	0.044	60,717
2023-04-17	0.042	0.043	0.042	0.043	0.043	116,498
2023-04-14	0.050	0.050	0.048	0.048	0.048	152,669
2023-04-11	0.059	0.059	0.059	0.059	0.059	5,161
2023-04-06	0.059	0.059	0.059	0.059	0.059	1,000
2023-04-05	0.054	0.054	0.054	0.054	0.054	25,000

← NewerPage 14 of 20 · 1,184 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.