New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.019	0.019	0.019	0.019	0.019	2,375
2025-01-30	0.018	0.018	0.018	0.018	0.018	3,000
2025-01-29	0.018	0.018	0.018	0.018	0.018	3,580
2025-01-28	0.017	0.017	0.017	0.017	0.017	27,296
2025-01-27	0.017	0.017	0.017	0.017	0.017	35,222
2025-01-24	0.018	0.018	0.018	0.018	0.018	6,000
2025-01-23	0.018	0.018	0.018	0.018	0.018	9,222
2025-01-22	0.016	0.016	0.016	0.016	0.016	40,000
2025-01-20	0.017	0.017	0.017	0.017	0.017	17,448
2025-01-17	0.018	0.018	0.018	0.018	0.018	1,700
2025-01-16	0.019	0.019	0.018	0.018	0.018	12,000
2025-01-15	0.019	0.019	0.019	0.019	0.019	20,090
2025-01-14	0.019	0.019	0.019	0.019	0.019	10,500
2025-01-13	0.018	0.019	0.018	0.019	0.019	32,150
2025-01-10	0.019	0.019	0.019	0.019	0.019	9,000
2025-01-09	0.018	0.019	0.018	0.019	0.019	3,000
2025-01-08	0.018	0.019	0.018	0.019	0.019	6,390
2025-01-07	0.019	0.019	0.018	0.018	0.018	3,250
2025-01-06	0.019	0.019	0.019	0.019	0.019	45,210
2025-01-03	0.019	0.019	0.019	0.019	0.019	45,000
2025-01-02	0.019	0.020	0.019	0.020	0.020	431,871
2024-12-31	0.015	0.015	0.015	0.015	0.015	31,213
2024-12-30	0.017	0.017	0.017	0.017	0.017	74,429
2024-12-27	0.018	0.018	0.018	0.018	0.018	15,500
2024-12-24	0.018	0.018	0.018	0.018	0.018	12,800
2024-12-20	0.018	0.018	0.018	0.018	0.018	60,999
2024-12-19	0.018	0.018	0.018	0.018	0.018	7,330
2024-12-18	0.017	0.019	0.017	0.019	0.019	22,000
2024-12-17	0.019	0.019	0.019	0.019	0.019	25,000
2024-12-16	0.018	0.018	0.017	0.017	0.017	69,896
2024-12-13	0.017	0.017	0.017	0.017	0.017	470
2024-12-12	0.018	0.018	0.018	0.018	0.018	22,000
2024-12-11	0.018	0.018	0.018	0.018	0.018	314,250
2024-12-10	0.017	0.018	0.017	0.018	0.018	109,749
2024-12-09	0.018	0.018	0.018	0.018	0.018	10,000
2024-12-06	0.016	0.016	0.016	0.016	0.016	4,999
2024-12-05	0.018	0.018	0.017	0.017	0.017	7,950
2024-12-04	0.017	0.017	0.017	0.017	0.017	10,000
2024-12-03	0.018	0.018	0.018	0.018	0.018	29,500
2024-12-02	0.015	0.015	0.015	0.015	0.015	500
2024-11-28	0.017	0.017	0.017	0.017	0.017	3,000
2024-11-26	0.015	0.017	0.015	0.017	0.017	34,070
2024-11-22	0.016	0.016	0.016	0.016	0.016	223,189
2024-11-21	0.018	0.018	0.016	0.016	0.016	120,249
2024-11-20	0.016	0.016	0.016	0.016	0.016	180,000
2024-11-19	0.017	0.017	0.017	0.017	0.017	28,113
2024-11-18	0.018	0.018	0.018	0.018	0.018	106,500
2024-11-15	0.018	0.018	0.017	0.017	0.017	19,670
2024-11-14	0.019	0.019	0.019	0.019	0.019	13,500
2024-11-13	0.018	0.018	0.017	0.017	0.017	143,229
2024-11-12	0.017	0.018	0.017	0.018	0.018	202,000
2024-11-11	0.018	0.018	0.018	0.018	0.018	10,500
2024-11-08	0.018	0.018	0.018	0.018	0.018	492,263
2024-11-07	0.017	0.017	0.017	0.017	0.017	73,000
2024-11-05	0.016	0.016	0.016	0.016	0.016	2,250
2024-11-01	0.016	0.016	0.016	0.016	0.016	2,000
2024-10-31	0.018	0.018	0.018	0.018	0.018	2,509
2024-10-30	0.017	0.018	0.017	0.018	0.018	5,498
2024-10-29	0.016	0.016	0.016	0.016	0.016	26,010
2024-10-28	0.017	0.017	0.016	0.016	0.016	15,203

← NewerPage 8 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.