NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.020 | 5.020 | 4.650 | 4.710 | 4.710 | 159,469 |
| 2024-06-12 | 4.780 | 5.000 | 4.740 | 4.975 | 4.975 | 246,438 |
| 2024-06-11 | 4.550 | 4.785 | 4.450 | 4.720 | 4.720 | 242,657 |
| 2024-06-10 | 4.460 | 4.500 | 4.350 | 4.400 | 4.400 | 46,721 |
| 2024-06-07 | 4.400 | 4.425 | 4.300 | 4.310 | 4.310 | 94,669 |
| 2024-06-06 | 4.555 | 4.670 | 4.310 | 4.400 | 4.400 | 213,317 |
| 2024-06-05 | 4.505 | 4.715 | 4.450 | 4.520 | 4.520 | 120,623 |
| 2024-06-04 | 4.635 | 4.900 | 4.425 | 4.450 | 4.450 | 378,559 |
| 2024-06-03 | 4.600 | 4.625 | 4.305 | 4.395 | 4.395 | 165,993 |
| 2024-05-31 | 4.510 | 4.810 | 4.370 | 4.540 | 4.540 | 276,942 |
| 2024-05-30 | 5.500 | 5.550 | 4.500 | 4.530 | 4.530 | 602,648 |
| 2024-05-29 | 5.350 | 6.200 | 5.300 | 5.450 | 5.450 | 690,219 |
| 2024-05-28 | 4.925 | 5.500 | 4.830 | 5.300 | 5.300 | 465,449 |
| 2024-05-27 | 4.580 | 4.980 | 4.580 | 4.950 | 4.950 | 217,823 |
| 2024-05-24 | 4.520 | 4.570 | 4.370 | 4.570 | 4.570 | 169,890 |
| 2024-05-23 | 4.450 | 4.580 | 4.300 | 4.500 | 4.500 | 214,428 |
| 2024-05-22 | 4.000 | 4.465 | 3.980 | 4.465 | 4.465 | 446,718 |
| 2024-05-21 | 4.070 | 4.070 | 3.920 | 4.000 | 4.000 | 97,025 |
| 2024-05-20 | 4.000 | 4.090 | 3.885 | 4.075 | 4.075 | 122,374 |
| 2024-05-17 | 4.010 | 4.220 | 3.930 | 4.035 | 4.035 | 536,266 |
| 2024-05-16 | 3.810 | 3.840 | 3.710 | 3.710 | 3.710 | 86,961 |
| 2024-05-15 | 3.650 | 3.810 | 3.580 | 3.800 | 3.800 | 178,050 |
| 2024-05-14 | 3.650 | 3.660 | 3.535 | 3.580 | 3.580 | 71,894 |
| 2024-05-13 | 3.530 | 3.675 | 3.520 | 3.610 | 3.610 | 88,503 |
| 2024-05-10 | 3.420 | 3.530 | 3.385 | 3.510 | 3.510 | 65,417 |
| 2024-05-09 | 3.470 | 3.485 | 3.400 | 3.420 | 3.420 | 38,775 |
| 2024-05-08 | 3.400 | 3.485 | 3.360 | 3.405 | 3.405 | 70,299 |
| 2024-05-07 | 3.525 | 3.525 | 3.420 | 3.475 | 3.475 | 189,112 |
| 2024-05-06 | 3.730 | 3.730 | 3.485 | 3.525 | 3.525 | 231,458 |
| 2024-05-03 | 3.660 | 3.720 | 3.650 | 3.685 | 3.685 | 63,075 |
| 2024-05-02 | 3.690 | 3.765 | 3.635 | 3.655 | 3.655 | 132,578 |
| 2024-04-30 | 3.670 | 3.670 | 3.500 | 3.630 | 3.630 | 198,281 |
| 2024-04-29 | 3.550 | 3.800 | 3.550 | 3.645 | 3.645 | 290,516 |
| 2024-04-26 | 3.305 | 3.585 | 3.250 | 3.535 | 3.535 | 254,519 |
| 2024-04-25 | 3.280 | 3.380 | 3.240 | 3.250 | 3.250 | 291,757 |
| 2024-04-24 | 3.150 | 3.380 | 3.150 | 3.240 | 3.240 | 318,673 |
| 2024-04-23 | 3.035 | 3.120 | 3.005 | 3.120 | 3.120 | 88,789 |
| 2024-04-22 | 3.100 | 3.100 | 2.990 | 3.030 | 3.030 | 69,194 |
| 2024-04-19 | 3.100 | 3.100 | 3.000 | 3.065 | 3.065 | 110,548 |
| 2024-04-18 | 3.000 | 3.040 | 2.950 | 3.000 | 3.000 | 105,972 |
| 2024-04-17 | 3.170 | 3.170 | 2.955 | 2.980 | 2.980 | 226,127 |
| 2024-04-16 | 3.030 | 3.140 | 3.005 | 3.120 | 3.120 | 165,988 |
| 2024-04-15 | 3.180 | 3.280 | 3.085 | 3.090 | 3.090 | 271,292 |
| 2024-04-12 | 3.310 | 3.380 | 3.160 | 3.160 | 3.160 | 250,595 |
| 2024-04-11 | 3.335 | 3.360 | 3.250 | 3.295 | 3.295 | 145,125 |
| 2024-04-10 | 3.350 | 3.470 | 3.305 | 3.315 | 3.315 | 396,217 |
| 2024-04-09 | 3.550 | 3.550 | 3.330 | 3.330 | 3.330 | 470,199 |
| 2024-04-08 | 3.780 | 3.800 | 3.400 | 3.515 | 3.515 | 577,957 |
| 2024-04-05 | 3.840 | 3.840 | 3.705 | 3.765 | 3.765 | 374,886 |
| 2024-04-04 | 4.220 | 4.335 | 3.910 | 3.910 | 3.910 | 560,343 |
| 2024-04-03 | 4.305 | 4.320 | 3.795 | 4.180 | 4.180 | 617,830 |
| 2024-04-02 | 4.340 | 5.000 | 4.340 | 4.370 | 4.370 | 1,460,863 |
| 2024-03-28 | 3.500 | 4.335 | 3.380 | 4.285 | 4.285 | 978,633 |
| 2024-03-27 | 3.450 | 3.720 | 3.335 | 3.345 | 3.345 | 601,691 |
| 2024-03-26 | 3.375 | 3.410 | 3.200 | 3.255 | 3.255 | 260,040 |
| 2024-03-25 | 3.195 | 3.420 | 2.950 | 3.345 | 3.345 | 611,036 |
| 2024-03-22 | 2.850 | 3.235 | 2.850 | 3.015 | 3.015 | 368,674 |
| 2024-03-21 | 2.700 | 2.850 | 2.700 | 2.830 | 2.830 | 228,484 |
| 2024-03-20 | 2.660 | 2.700 | 2.585 | 2.700 | 2.700 | 237,863 |
| 2024-03-19 | 2.590 | 2.695 | 2.580 | 2.690 | 2.690 | 223,158 |
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.