NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.680 | 2.690 | 2.550 | 2.660 | 2.660 | 110,738 |
| 2024-03-15 | 2.700 | 2.795 | 2.640 | 2.650 | 2.650 | 149,917 |
| 2024-03-14 | 2.770 | 2.830 | 2.690 | 2.700 | 2.700 | 158,797 |
| 2024-03-13 | 3.005 | 3.020 | 2.710 | 2.720 | 2.720 | 287,810 |
| 2024-03-12 | 3.040 | 3.125 | 2.970 | 3.035 | 3.035 | 115,434 |
| 2024-03-11 | 2.970 | 3.045 | 2.950 | 3.045 | 3.045 | 91,714 |
| 2024-03-08 | 3.115 | 3.115 | 2.930 | 2.975 | 2.975 | 113,401 |
| 2024-03-07 | 3.140 | 3.140 | 2.985 | 3.030 | 3.030 | 82,111 |
| 2024-03-06 | 3.050 | 3.115 | 3.020 | 3.095 | 3.095 | 150,899 |
| 2024-03-05 | 3.120 | 3.165 | 3.005 | 3.020 | 3.020 | 63,355 |
| 2024-03-04 | 3.170 | 3.200 | 3.070 | 3.140 | 3.140 | 103,285 |
| 2024-03-01 | 3.300 | 3.300 | 3.100 | 3.130 | 3.130 | 97,511 |
| 2024-02-29 | 3.330 | 3.330 | 3.210 | 3.250 | 3.250 | 68,488 |
| 2024-02-28 | 3.400 | 3.400 | 3.210 | 3.330 | 3.330 | 73,566 |
| 2024-02-27 | 3.600 | 3.600 | 3.345 | 3.360 | 3.360 | 75,153 |
| 2024-02-26 | 3.900 | 3.900 | 3.425 | 3.425 | 3.425 | 69,521 |
| 2024-02-23 | 3.750 | 3.760 | 3.545 | 3.580 | 3.580 | 52,120 |
| 2024-02-22 | 3.600 | 3.710 | 3.540 | 3.700 | 3.700 | 106,504 |
| 2024-02-21 | 3.850 | 3.850 | 3.635 | 3.660 | 3.660 | 71,196 |
| 2024-02-20 | 3.950 | 3.980 | 3.850 | 3.855 | 3.855 | 34,267 |
| 2024-02-19 | 4.125 | 4.130 | 3.860 | 3.900 | 3.900 | 77,227 |
| 2024-02-16 | 4.300 | 4.300 | 4.010 | 4.010 | 4.010 | 85,292 |
| 2024-02-15 | 4.080 | 4.240 | 3.955 | 4.200 | 4.200 | 103,551 |
| 2024-02-14 | 3.950 | 4.095 | 3.765 | 3.960 | 3.960 | 103,895 |
| 2024-02-13 | 4.180 | 4.180 | 3.920 | 3.950 | 3.950 | 49,324 |
| 2024-02-12 | 4.550 | 4.550 | 3.900 | 4.115 | 4.115 | 259,325 |
| 2024-02-09 | 3.970 | 4.400 | 3.850 | 4.250 | 4.250 | 298,882 |
| 2024-02-08 | 3.740 | 3.925 | 3.700 | 3.780 | 3.780 | 261,954 |
| 2024-02-07 | 3.480 | 3.785 | 3.315 | 3.680 | 3.680 | 239,251 |
| 2024-02-06 | 3.830 | 3.835 | 3.255 | 3.410 | 3.410 | 289,320 |
| 2024-02-05 | 3.690 | 4.060 | 3.685 | 3.800 | 3.800 | 117,460 |
| 2024-02-02 | 3.900 | 3.900 | 3.600 | 3.625 | 3.625 | 98,152 |
| 2024-02-01 | 4.015 | 4.040 | 3.700 | 3.800 | 3.800 | 76,076 |
| 2024-01-31 | 4.160 | 4.160 | 3.985 | 4.005 | 4.005 | 75,280 |
| 2024-01-30 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 32,796 |
| 2024-01-29 | 4.250 | 4.250 | 4.030 | 4.060 | 4.060 | 41,881 |
| 2024-01-26 | 4.170 | 4.240 | 4.150 | 4.240 | 4.240 | 21,364 |
| 2024-01-25 | 4.390 | 4.390 | 4.150 | 4.215 | 4.215 | 37,434 |
| 2024-01-24 | 4.415 | 4.480 | 4.285 | 4.300 | 4.300 | 48,073 |
| 2024-01-23 | 4.615 | 4.620 | 4.420 | 4.440 | 4.440 | 49,401 |
| 2024-01-22 | 4.990 | 4.990 | 4.540 | 4.630 | 4.630 | 36,675 |
| 2024-01-19 | 5.100 | 5.150 | 4.905 | 4.930 | 4.930 | 24,432 |
| 2024-01-18 | 5.060 | 5.160 | 5.060 | 5.080 | 5.080 | 6,976 |
| 2024-01-17 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 6,564 |
| 2024-01-16 | 5.300 | 5.300 | 5.060 | 5.080 | 5.080 | 32,541 |
| 2024-01-15 | 5.290 | 5.300 | 5.220 | 5.300 | 5.300 | 40,799 |
| 2024-01-12 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 46,906 |
| 2024-01-11 | 5.650 | 5.840 | 5.650 | 5.720 | 5.720 | 24,474 |
| 2024-01-10 | 5.690 | 5.700 | 5.600 | 5.620 | 5.620 | 22,617 |
| 2024-01-09 | 5.700 | 5.810 | 5.500 | 5.570 | 5.570 | 104,236 |
| 2024-01-08 | 6.060 | 6.250 | 6.060 | 6.140 | 6.140 | 8,015 |
| 2024-01-05 | 6.290 | 6.300 | 5.990 | 6.060 | 6.060 | 9,810 |
| 2024-01-04 | 6.210 | 6.320 | 6.100 | 6.100 | 6.100 | 19,760 |
| 2024-01-03 | 6.450 | 6.450 | 6.230 | 6.290 | 6.290 | 14,773 |
| 2024-01-02 | 6.690 | 6.850 | 6.200 | 6.490 | 6.490 | 60,126 |
| 2023-12-29 | 6.130 | 6.860 | 6.130 | 6.700 | 6.700 | 35,390 |
| 2023-12-28 | 6.350 | 6.350 | 6.060 | 6.180 | 6.180 | 17,011 |
| 2023-12-27 | 6.350 | 6.350 | 6.190 | 6.200 | 6.200 | 36,638 |
| 2023-12-22 | 6.040 | 6.350 | 6.000 | 6.350 | 6.350 | 49,541 |
| 2023-12-21 | 5.700 | 6.020 | 5.700 | 5.900 | 5.900 | 32,771 |
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.