NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7.510	7.520	7.000	7.000	7.000	19,561
2023-09-26	7.610	7.680	7.470	7.470	7.470	11,466
2023-09-25	7.700	7.710	7.610	7.610	7.610	5,754
2023-09-22	7.800	7.800	7.640	7.650	7.650	7,527
2023-09-21	7.810	7.860	7.580	7.580	7.580	18,313
2023-09-20	7.900	7.990	7.900	7.950	7.950	2,426
2023-09-19	8.050	8.110	7.970	7.970	7.970	7,896
2023-09-18	8.150	8.320	8.050	8.050	8.050	10,758
2023-09-15	7.870	8.100	7.810	8.050	8.050	22,468
2023-09-14	8.010	8.090	7.820	7.820	7.820	32,839
2023-09-13	8.180	8.180	7.800	7.800	7.800	2,391
2023-09-12	8.010	8.120	7.850	7.850	7.850	14,698
2023-09-11	8.110	8.180	7.950	8.010	8.010	12,290
2023-09-08	8.520	8.530	8.050	8.050	8.050	8,657
2023-09-07	8.000	8.380	7.960	8.320	8.320	20,016
2023-09-06	8.600	8.600	7.880	7.930	7.930	27,714
2023-09-05	8.800	8.800	8.480	8.480	8.480	20,489
2023-09-04	9.000	9.180	8.860	8.860	8.860	39,124
2023-09-01	9.540	9.540	9.000	9.000	9.000	32,806
2023-08-31	9.800	9.800	9.450	9.500	9.500	17,436
2023-08-30	9.740	9.890	9.620	9.650	9.650	4,628
2023-08-29	9.830	9.830	9.500	9.650	9.650	27,273
2023-08-28	10.160	10.160	9.830	9.830	9.830	4,046
2023-08-25	10.020	10.060	9.980	10.060	10.060	3,635
2023-08-24	10.040	10.100	9.950	10.100	10.100	5,720
2023-08-23	9.950	10.040	9.890	10.040	10.040	7,092
2023-08-22	9.850	10.080	9.850	10.000	10.000	2,933
2023-08-21	10.040	10.040	9.900	10.040	10.040	8,094
2023-08-18	9.940	10.000	9.860	10.000	10.000	7,866
2023-08-17	9.900	9.950	9.850	9.930	9.930	7,446
2023-08-16	9.900	9.950	9.860	9.880	9.880	6,352
2023-08-15	9.850	9.850	9.760	9.760	9.760	4,914
2023-08-14	9.740	9.850	9.740	9.810	9.810	1,709
2023-08-11	9.800	9.810	9.700	9.810	9.810	387
2023-08-10	9.660	9.840	9.600	9.800	9.800	35,424
2023-08-09	9.710	9.760	9.660	9.660	9.660	6,009
2023-08-08	9.720	9.790	9.700	9.700	9.700	5,202
2023-08-07	9.800	9.850	9.720	9.850	9.850	5,217
2023-08-04	9.800	9.800	9.720	9.800	9.800	3,861
2023-08-03	9.850	9.850	9.700	9.790	9.790	2,437
2023-08-02	9.650	9.800	9.650	9.800	9.800	7,433
2023-08-01	9.800	9.800	9.650	9.650	9.650	6,177
2023-07-31	9.680	9.800	9.680	9.710	9.710	8,421
2023-07-28	9.660	9.700	9.650	9.660	9.660	3,982
2023-07-27	9.780	9.780	9.580	9.650	9.650	16,867
2023-07-26	9.690	9.740	9.550	9.640	9.640	8,035
2023-07-25	9.730	9.740	9.600	9.740	9.740	13,711
2023-07-24	9.700	9.800	9.610	9.610	9.610	7,718
2023-07-21	9.500	9.670	9.480	9.620	9.620	63,738
2023-07-20	9.610	9.680	9.480	9.480	9.480	21,956
2023-07-19	9.700	9.710	9.610	9.610	9.610	12,000
2023-07-18	9.700	9.800	9.640	9.640	9.640	25,651
2023-07-17	9.800	9.800	9.610	9.670	9.670	15,914
2023-07-14	9.950	9.950	9.710	9.800	9.800	18,729
2023-07-13	10.320	10.340	9.580	9.950	9.950	110,520
2023-07-12	10.520	10.620	10.400	10.520	10.520	9,197
2023-07-11	10.360	10.600	10.360	10.560	10.560	4,776
2023-07-10	10.300	10.440	10.300	10.360	10.360	6,975
2023-07-07	10.440	10.500	10.240	10.300	10.300	6,483
2023-07-06	10.500	10.560	10.280	10.360	10.360	5,130

← NewerPage 14 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.