NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	10.780	10.780	10.520	10.600	10.600	3,482
2023-07-04	10.780	10.780	10.600	10.700	10.700	5,439
2023-07-03	10.700	10.880	10.620	10.700	10.700	15,684
2023-06-30	10.500	10.720	10.300	10.320	10.320	16,887
2023-06-29	10.640	10.720	10.360	10.360	10.360	19,205
2023-06-28	10.800	10.800	10.580	10.580	10.580	9,200
2023-06-27	10.940	10.940	10.540	10.700	10.700	13,374
2023-06-26	10.960	11.000	10.700	10.900	10.900	12,210
2023-06-23	10.520	10.880	10.460	10.880	10.880	11,463
2023-06-22	10.600	10.640	10.500	10.500	10.500	1,744
2023-06-21	10.840	10.900	10.600	10.600	10.600	10,410
2023-06-20	10.800	10.840	10.700	10.840	10.840	10,429
2023-06-19	10.740	10.780	10.640	10.780	10.780	6,326
2023-06-16	10.600	10.740	10.600	10.740	10.740	12,498
2023-06-15	10.500	10.700	10.500	10.680	10.680	10,838
2023-06-14	10.300	10.440	10.260	10.440	10.440	6,316
2023-06-13	10.080	10.380	10.080	10.300	10.300	9,064
2023-06-12	10.220	10.220	10.080	10.080	10.080	3,745
2023-06-09	10.100	10.200	10.040	10.040	10.040	14,222
2023-06-08	10.000	10.100	9.970	10.000	10.000	5,344
2023-06-07	10.080	10.280	10.060	10.100	10.100	13,308
2023-06-06	10.060	10.060	9.930	9.930	9.930	4,224
2023-06-05	10.000	10.020	9.960	10.000	10.000	1,187
2023-06-02	10.100	10.100	9.980	10.000	10.000	16,889
2023-06-01	10.000	10.120	9.960	10.080	10.080	8,357
2023-05-31	10.020	10.020	9.910	9.920	9.920	4,663
2023-05-30	10.260	10.260	9.990	10.040	10.040	1,102
2023-05-29	10.100	10.140	9.920	10.000	10.000	2,188
2023-05-26	10.040	10.040	9.910	10.000	10.000	5,833
2023-05-25	10.040	10.100	9.920	9.980	9.980	9,153
2023-05-24	10.080	10.080	9.870	10.020	10.020	35,202
2023-05-23	10.140	10.140	10.020	10.020	10.020	19,589
2023-05-22	10.200	10.260	10.100	10.140	10.140	11,793
2023-05-19	10.220	10.420	10.140	10.160	10.160	7,119
2023-05-18	10.060	10.400	10.060	10.300	10.300	13,059
2023-05-17	10.160	10.180	10.100	10.100	10.100	19,099
2023-05-16	10.220	10.300	10.180	10.180	10.180	11,814
2023-05-15	10.440	10.440	10.220	10.220	10.220	29,853
2023-05-12	10.440	10.440	10.220	10.280	10.280	41,390
2023-05-11	10.280	10.320	10.180	10.260	10.260	11,059
2023-05-10	10.380	10.380	10.200	10.240	10.240	34,397
2023-05-09	10.600	10.600	10.280	10.300	10.300	14,203
2023-05-08	10.540	10.580	10.400	10.500	10.500	3,097
2023-05-05	10.380	10.500	10.360	10.480	10.480	12,464
2023-05-04	10.480	10.580	10.380	10.380	10.380	19,667
2023-05-03	10.520	10.620	10.460	10.480	10.480	16,917
2023-05-02	10.700	10.700	10.520	10.580	10.580	20,793
2023-04-28	10.620	10.780	10.620	10.680	10.680	6,555
2023-04-27	10.740	10.760	10.660	10.760	10.760	4,763
2023-04-26	10.800	10.800	10.620	10.800	10.800	14,673
2023-04-25	10.700	10.800	10.580	10.800	10.800	13,103
2023-04-24	10.720	10.760	10.620	10.640	10.640	12,586
2023-04-21	10.700	10.720	10.640	10.720	10.720	8,855
2023-04-20	10.660	10.700	10.500	10.680	10.680	9,048
2023-04-19	10.800	10.800	10.680	10.680	10.680	13,548
2023-04-18	10.780	10.900	10.620	10.860	10.860	10,613
2023-04-17	10.800	10.800	10.660	10.680	10.680	16,126
2023-04-14	10.840	10.840	10.740	10.800	10.800	7,002
2023-04-13	10.800	10.900	10.740	10.900	10.900	3,292
2023-04-12	10.960	10.960	10.740	10.800	10.800	11,225

← NewerPage 15 of 22 · 1,281 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.