NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	11.100	11.100	10.800	10.920	10.920	14,001
2023-04-06	11.000	11.100	10.900	11.100	11.100	27,825
2023-04-05	10.960	11.100	10.800	11.000	11.000	34,975
2023-04-04	10.920	10.920	10.720	10.900	10.900	26,591
2023-04-03	10.580	10.980	10.520	10.800	10.800	45,252
2023-03-31	10.400	10.560	10.400	10.540	10.540	29,264
2023-03-30	10.400	10.520	10.300	10.380	10.380	30,195
2023-03-29	10.400	10.400	10.300	10.320	10.320	5,713
2023-03-28	10.400	10.400	10.280	10.320	10.320	4,120
2023-03-27	10.500	10.500	10.260	10.400	10.400	8,996
2023-03-24	10.420	10.500	10.280	10.400	10.400	10,256
2023-03-23	10.500	10.500	10.380	10.420	10.420	4,288
2023-03-22	10.500	10.520	10.400	10.500	10.500	30,091
2023-03-21	10.500	10.640	10.400	10.500	10.500	18,156
2023-03-20	10.500	10.500	10.400	10.500	10.500	8,109
2023-03-17	10.500	10.560	10.300	10.400	10.400	15,759
2023-03-16	10.340	10.500	10.000	10.500	10.500	17,487
2023-03-15	10.540	10.620	10.340	10.400	10.400	14,537
2023-03-14	10.600	10.600	10.400	10.540	10.540	11,839
2023-03-13	10.800	10.800	10.400	10.620	10.620	15,083
2023-03-10	10.700	10.780	10.700	10.700	10.700	1,281
2023-03-09	10.800	10.800	10.760	10.800	10.800	2,284
2023-03-08	10.960	10.960	10.740	10.800	10.800	2,492
2023-03-07	10.860	10.940	10.720	10.840	10.840	7,416
2023-03-06	10.740	10.940	10.700	10.780	10.780	7,968
2023-03-03	10.900	10.900	10.680	10.720	10.720	9,278
2023-03-02	10.960	10.960	10.640	10.700	10.700	5,219
2023-03-01	10.720	10.780	10.700	10.760	10.760	3,990
2023-02-28	10.960	10.980	10.760	10.860	10.860	6,929
2023-02-27	10.780	11.100	10.700	10.900	10.900	11,028
2023-02-24	10.780	10.780	10.600	10.700	10.700	2,209
2023-02-23	10.600	10.680	10.580	10.620	10.620	2,715
2023-02-22	10.820	10.880	10.380	10.520	10.520	10,836
2023-02-21	10.920	11.000	10.800	10.840	10.840	3,435
2023-02-20	11.100	11.100	10.860	10.920	10.920	4,082
2023-02-17	10.800	11.180	10.800	11.040	11.040	17,018
2023-02-16	10.420	11.000	10.420	10.880	10.880	32,034
2023-02-15	10.480	10.580	10.280	10.360	10.360	13,785
2023-02-14	10.620	10.700	10.420	10.440	10.440	10,345
2023-02-13	10.700	10.860	10.500	10.600	10.600	19,865
2023-02-10	11.300	11.300	10.460	10.500	10.500	41,147
2023-02-09	10.760	10.980	10.680	10.800	10.800	20,910
2023-02-08	11.300	11.300	10.520	10.560	10.560	28,089
2023-02-07	10.940	11.300	10.900	11.000	11.000	16,134
2023-02-06	10.600	10.880	10.600	10.820	10.820	5,435
2023-02-03	10.600	10.900	10.560	10.600	10.600	21,611
2023-02-02	10.900	10.900	10.640	10.700	10.700	8,473
2023-02-01	10.980	11.000	10.680	10.700	10.700	7,366
2023-01-31	11.000	11.000	10.760	10.800	10.800	8,671
2023-01-30	11.300	11.300	10.640	10.820	10.820	11,747
2023-01-27	11.300	11.300	11.040	11.040	11.040	5,241
2023-01-26	11.140	11.300	11.040	11.100	11.100	5,171
2023-01-25	11.380	11.380	11.060	11.100	11.100	20,047
2023-01-24	11.340	11.400	11.300	11.300	11.300	2,931
2023-01-23	11.420	11.580	11.400	11.480	11.480	11,906
2023-01-20	11.400	11.580	11.400	11.580	11.580	5,640
2023-01-19	11.440	11.560	11.400	11.480	11.480	10,875
2023-01-18	11.840	11.840	11.080	11.460	11.460	26,787
2023-01-17	11.940	11.940	11.500	11.820	11.820	11,277
2023-01-16	11.980	11.980	11.520	11.960	11.960	10,136

← NewerPage 16 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.