NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	5.700	5.830	5.570	5.640	5.640	39,056
2023-12-19	5.450	5.790	5.450	5.670	5.670	26,178
2023-12-18	5.540	5.540	5.300	5.380	5.380	21,204
2023-12-15	5.550	5.710	5.550	5.550	5.550	32,970
2023-12-14	5.480	5.510	5.120	5.420	5.420	67,936
2023-12-13	5.760	5.800	5.330	5.330	5.330	65,450
2023-12-12	6.320	6.320	5.740	5.740	5.740	47,281
2023-12-11	6.300	6.300	6.060	6.110	6.110	23,057
2023-12-08	6.280	6.280	6.120	6.170	6.170	12,936
2023-12-07	6.400	6.400	6.160	6.160	6.160	6,014
2023-12-06	6.300	6.360	6.160	6.170	6.170	19,774
2023-12-05	6.250	6.320	6.150	6.170	6.170	14,374
2023-12-04	6.130	6.240	6.110	6.110	6.110	8,428
2023-12-01	6.390	6.390	6.050	6.120	6.120	9,501
2023-11-30	6.290	6.420	6.220	6.220	6.220	9,731
2023-11-29	6.380	6.430	6.290	6.300	6.300	11,214
2023-11-28	6.340	6.340	6.250	6.340	6.340	17,343
2023-11-27	6.500	6.500	6.330	6.330	6.330	7,265
2023-11-24	6.570	6.600	6.360	6.380	6.380	11,653
2023-11-23	6.550	6.550	6.350	6.380	6.380	15,794
2023-11-22	6.750	6.750	6.500	6.500	6.500	10,794
2023-11-21	6.800	6.890	6.600	6.600	6.600	7,354
2023-11-20	6.600	6.900	6.450	6.780	6.780	13,103
2023-11-17	6.380	6.500	6.350	6.390	6.390	15,100
2023-11-16	6.680	6.710	6.400	6.400	6.400	11,899
2023-11-15	6.700	6.850	6.630	6.640	6.640	26,434
2023-11-14	6.850	6.910	6.800	6.810	6.810	27,397
2023-11-13	6.730	6.990	6.730	6.800	6.800	13,676
2023-11-10	6.740	6.750	6.660	6.720	6.720	9,535
2023-11-09	6.700	6.750	6.650	6.700	6.700	7,886
2023-11-08	6.650	6.700	6.500	6.600	6.600	12,555
2023-11-07	6.520	6.650	6.470	6.550	6.550	8,805
2023-11-06	6.470	6.660	6.450	6.510	6.510	6,788
2023-11-03	6.450	6.600	6.360	6.440	6.440	15,104
2023-11-02	6.160	6.670	6.160	6.600	6.600	27,624
2023-11-01	6.120	6.290	6.000	6.200	6.200	24,647
2023-10-31	6.140	6.140	5.940	5.940	5.940	19,078
2023-10-30	6.390	6.390	5.980	6.020	6.020	15,886
2023-10-27	6.110	6.340	6.100	6.210	6.210	6,836
2023-10-26	6.030	6.110	5.910	6.000	6.000	12,345
2023-10-25	6.200	6.200	5.960	5.980	5.980	13,628
2023-10-24	6.300	6.470	6.200	6.200	6.200	12,347
2023-10-23	6.720	6.720	6.400	6.400	6.400	9,829
2023-10-20	6.440	6.530	6.410	6.470	6.470	3,273
2023-10-19	6.750	6.750	6.420	6.430	6.430	7,589
2023-10-18	6.850	6.850	6.560	6.560	6.560	7,375
2023-10-17	6.780	6.800	6.650	6.670	6.670	3,661
2023-10-16	6.750	6.750	6.620	6.650	6.650	4,187
2023-10-13	6.700	6.730	6.550	6.550	6.550	12,530
2023-10-12	6.700	6.800	6.620	6.620	6.620	11,414
2023-10-11	6.890	6.890	6.610	6.690	6.690	23,383
2023-10-10	6.650	6.650	6.530	6.550	6.550	8,860
2023-10-09	6.750	6.770	6.450	6.540	6.540	15,468
2023-10-06	6.860	6.860	6.670	6.670	6.670	8,086
2023-10-05	6.940	6.940	6.720	6.720	6.720	20,708
2023-10-04	6.750	6.820	6.590	6.820	6.820	30,028
2023-10-03	7.000	7.000	6.600	6.600	6.600	32,310
2023-10-02	7.000	7.100	6.920	6.960	6.960	7,886
2023-09-29	6.930	7.200	6.930	6.950	6.950	52,842
2023-09-28	7.100	7.170	6.900	6.920	6.920	91,925

← NewerPage 13 of 22 · 1,284 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.