NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.900 | 4.905 | 4.680 | 4.735 | 4.735 | 68,314 |
| 2024-09-04 | 4.910 | 5.000 | 4.835 | 4.870 | 4.870 | 83,158 |
| 2024-09-03 | 5.100 | 5.170 | 5.010 | 5.010 | 5.010 | 45,570 |
| 2024-09-02 | 5.070 | 5.150 | 4.950 | 5.020 | 5.020 | 166,625 |
| 2024-08-30 | 5.000 | 5.030 | 4.900 | 4.900 | 4.900 | 85,921 |
| 2024-08-29 | 5.110 | 5.180 | 4.975 | 4.975 | 4.975 | 138,441 |
| 2024-08-28 | 5.690 | 5.690 | 5.050 | 5.120 | 5.120 | 462,865 |
| 2024-08-27 | 5.030 | 5.520 | 4.960 | 5.250 | 5.250 | 332,231 |
| 2024-08-26 | 5.060 | 5.060 | 4.970 | 4.975 | 4.975 | 69,017 |
| 2024-08-23 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 67,803 |
| 2024-08-22 | 4.990 | 5.070 | 4.955 | 4.980 | 4.980 | 80,290 |
| 2024-08-21 | 4.935 | 5.090 | 4.900 | 4.940 | 4.940 | 36,360 |
| 2024-08-20 | 5.100 | 5.180 | 4.870 | 4.935 | 4.935 | 59,678 |
| 2024-08-19 | 5.130 | 5.140 | 5.050 | 5.050 | 5.050 | 18,237 |
| 2024-08-16 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 37,758 |
| 2024-08-15 | 4.980 | 5.150 | 4.960 | 5.150 | 5.150 | 36,878 |
| 2024-08-14 | 4.960 | 5.140 | 4.950 | 5.010 | 5.010 | 36,912 |
| 2024-08-13 | 5.050 | 5.070 | 4.950 | 5.070 | 5.070 | 53,678 |
| 2024-08-12 | 5.200 | 5.200 | 5.010 | 5.070 | 5.070 | 41,300 |
| 2024-08-09 | 5.160 | 5.360 | 5.100 | 5.110 | 5.110 | 73,142 |
| 2024-08-08 | 5.280 | 5.350 | 5.130 | 5.270 | 5.270 | 56,934 |
| 2024-08-07 | 5.450 | 5.450 | 5.210 | 5.260 | 5.260 | 68,564 |
| 2024-08-06 | 5.480 | 5.480 | 5.200 | 5.400 | 5.400 | 57,399 |
| 2024-08-05 | 5.250 | 5.250 | 4.750 | 5.170 | 5.170 | 141,232 |
| 2024-08-02 | 5.530 | 5.530 | 5.210 | 5.340 | 5.340 | 117,649 |
| 2024-08-01 | 5.690 | 5.690 | 5.520 | 5.630 | 5.630 | 28,537 |
| 2024-07-31 | 5.680 | 5.680 | 5.510 | 5.650 | 5.650 | 53,617 |
| 2024-07-30 | 5.700 | 5.750 | 5.520 | 5.640 | 5.640 | 42,152 |
| 2024-07-29 | 5.750 | 5.830 | 5.610 | 5.610 | 5.610 | 44,214 |
| 2024-07-26 | 5.500 | 5.680 | 5.500 | 5.560 | 5.560 | 46,589 |
| 2024-07-25 | 5.750 | 5.850 | 5.510 | 5.510 | 5.510 | 73,576 |
| 2024-07-24 | 5.990 | 5.990 | 5.700 | 5.700 | 5.700 | 70,229 |
| 2024-07-23 | 5.590 | 5.780 | 5.490 | 5.730 | 5.730 | 75,825 |
| 2024-07-22 | 5.700 | 5.700 | 5.470 | 5.480 | 5.480 | 74,887 |
| 2024-07-19 | 5.750 | 5.780 | 5.460 | 5.530 | 5.530 | 88,038 |
| 2024-07-18 | 5.580 | 5.840 | 5.570 | 5.700 | 5.700 | 118,938 |
| 2024-07-17 | 5.870 | 5.870 | 5.560 | 5.580 | 5.580 | 168,627 |
| 2024-07-16 | 6.000 | 6.010 | 5.720 | 5.900 | 5.900 | 145,659 |
| 2024-07-15 | 6.200 | 6.450 | 5.980 | 6.000 | 6.000 | 716,662 |
| 2024-07-12 | 5.220 | 6.300 | 5.220 | 6.040 | 6.040 | 1,429,313 |
| 2024-07-11 | 4.810 | 4.925 | 4.810 | 4.855 | 4.855 | 32,724 |
| 2024-07-10 | 4.935 | 4.985 | 4.870 | 4.890 | 4.890 | 41,581 |
| 2024-07-09 | 4.810 | 4.995 | 4.765 | 4.960 | 4.960 | 97,731 |
| 2024-07-08 | 4.655 | 4.820 | 4.655 | 4.800 | 4.800 | 52,284 |
| 2024-07-05 | 4.820 | 4.820 | 4.555 | 4.655 | 4.655 | 71,360 |
| 2024-07-04 | 4.820 | 4.850 | 4.665 | 4.820 | 4.820 | 41,744 |
| 2024-07-03 | 4.930 | 4.930 | 4.685 | 4.770 | 4.770 | 96,313 |
| 2024-07-02 | 4.940 | 4.940 | 4.750 | 4.880 | 4.880 | 41,351 |
| 2024-07-01 | 4.940 | 4.980 | 4.780 | 4.900 | 4.900 | 67,715 |
| 2024-06-28 | 4.820 | 4.980 | 4.750 | 4.840 | 4.840 | 166,534 |
| 2024-06-27 | 4.170 | 4.980 | 4.145 | 4.700 | 4.700 | 311,940 |
| 2024-06-26 | 4.240 | 4.445 | 4.100 | 4.120 | 4.120 | 193,133 |
| 2024-06-25 | 4.410 | 4.460 | 4.115 | 4.180 | 4.180 | 95,335 |
| 2024-06-24 | 4.560 | 4.560 | 4.300 | 4.365 | 4.365 | 54,628 |
| 2024-06-21 | 4.515 | 4.660 | 4.425 | 4.470 | 4.470 | 57,130 |
| 2024-06-20 | 4.360 | 4.575 | 4.360 | 4.530 | 4.530 | 53,444 |
| 2024-06-19 | 4.550 | 4.550 | 4.360 | 4.390 | 4.390 | 76,477 |
| 2024-06-18 | 4.575 | 4.640 | 4.480 | 4.545 | 4.545 | 59,377 |
| 2024-06-17 | 4.800 | 4.800 | 4.550 | 4.620 | 4.620 | 33,659 |
| 2024-06-14 | 4.750 | 4.795 | 4.525 | 4.700 | 4.700 | 52,749 |
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.