New Sources Energy N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.017	0.017	0.017	0.017	0.017	22,900
2024-10-24	0.016	0.016	0.016	0.016	0.016	3,050
2024-10-22	0.017	0.017	0.017	0.017	0.017	250
2024-10-21	0.017	0.017	0.017	0.017	0.017	200
2024-10-18	0.017	0.017	0.017	0.017	0.017	60,000
2024-10-17	0.017	0.017	0.017	0.017	0.017	60,000
2024-10-16	0.016	0.016	0.016	0.016	0.016	1,000
2024-10-14	0.017	0.017	0.017	0.017	0.017	15,100
2024-10-11	0.017	0.017	0.017	0.017	0.017	5,000
2024-10-10	0.016	0.017	0.016	0.017	0.017	44,948
2024-10-09	0.016	0.016	0.016	0.016	0.016	3,000
2024-10-08	0.016	0.016	0.016	0.016	0.016	805
2024-10-07	0.017	0.017	0.016	0.016	0.016	25,240
2024-10-04	0.017	0.017	0.017	0.017	0.017	90,000
2024-10-03	0.018	0.018	0.016	0.016	0.016	351,181
2024-10-01	0.016	0.016	0.016	0.016	0.016	58,609
2024-09-30	0.016	0.016	0.016	0.016	0.016	10,150
2024-09-27	0.017	0.018	0.017	0.018	0.018	534,423
2024-09-26	0.016	0.017	0.016	0.017	0.017	72,400
2024-09-23	0.016	0.016	0.016	0.016	0.016	1,360
2024-09-19	0.017	0.017	0.016	0.016	0.016	148,153
2024-09-17	0.016	0.016	0.016	0.016	0.016	2,000
2024-09-16	0.017	0.017	0.017	0.017	0.017	1,200
2024-09-12	0.017	0.017	0.017	0.017	0.017	325,000
2024-09-11	0.017	0.017	0.017	0.017	0.017	51,279
2024-09-10	0.017	0.017	0.017	0.017	0.017	40,000
2024-09-09	0.014	0.015	0.014	0.015	0.015	160,000
2024-09-06	0.017	0.017	0.017	0.017	0.017	100
2024-08-29	0.017	0.017	0.017	0.017	0.017	291,400
2024-08-28	0.018	0.018	0.018	0.018	0.018	10,130
2024-08-27	0.017	0.017	0.017	0.017	0.017	71,301
2024-08-26	0.017	0.017	0.017	0.017	0.017	23,699
2024-08-23	0.018	0.018	0.018	0.018	0.018	300
2024-08-22	0.018	0.018	0.018	0.018	0.018	10,000
2024-08-21	0.017	0.017	0.017	0.017	0.017	25,000
2024-08-20	0.017	0.017	0.017	0.017	0.017	10,000
2024-08-19	0.016	0.016	0.016	0.016	0.016	6,299
2024-08-16	0.016	0.017	0.016	0.017	0.017	246,065
2024-08-15	0.016	0.016	0.015	0.015	0.015	47,500
2024-08-14	0.016	0.016	0.016	0.016	0.016	40,000
2024-08-13	0.017	0.017	0.017	0.017	0.017	50,000
2024-08-12	0.017	0.017	0.017	0.017	0.017	25,000
2024-08-09	0.017	0.017	0.017	0.017	0.017	26,181
2024-08-07	0.017	0.017	0.017	0.017	0.017	50,000
2024-08-06	0.017	0.017	0.017	0.017	0.017	216
2024-08-05	0.017	0.017	0.017	0.017	0.017	159
2024-08-02	0.018	0.018	0.018	0.018	0.018	21,785
2024-08-01	0.019	0.019	0.019	0.019	0.019	1,000
2024-07-31	0.018	0.018	0.018	0.018	0.018	10,066
2024-07-30	0.018	0.018	0.018	0.018	0.018	98,149
2024-07-26	0.018	0.018	0.018	0.018	0.018	838
2024-07-25	0.018	0.018	0.018	0.018	0.018	17,000
2024-07-24	0.018	0.018	0.018	0.018	0.018	20
2024-07-23	0.018	0.018	0.018	0.018	0.018	4,000
2024-07-22	0.018	0.018	0.018	0.018	0.018	145,660
2024-07-19	0.018	0.018	0.018	0.018	0.018	49,500
2024-07-18	0.018	0.018	0.018	0.018	0.018	2,500
2024-07-17	0.018	0.018	0.018	0.018	0.018	3,755
2024-07-16	0.018	0.018	0.018	0.018	0.018	3,490
2024-07-15	0.018	0.018	0.018	0.018	0.018	10

← NewerPage 9 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.