NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	11.960	12.060	11.640	11.880	11.880	12,379
2023-01-12	11.640	12.000	11.640	12.000	12.000	25,563
2023-01-11	11.500	11.700	11.260	11.640	11.640	26,080
2023-01-10	11.000	11.500	11.000	11.380	11.380	8,902
2023-01-09	11.040	11.060	10.920	11.020	11.020	4,888
2023-01-06	10.880	11.040	10.840	11.000	11.000	3,565
2023-01-05	10.840	11.040	10.840	11.040	11.040	3,755
2023-01-04	11.080	11.080	10.920	11.060	11.060	2,540
2023-01-03	11.020	11.180	11.020	11.080	11.080	4,665
2023-01-02	10.840	11.020	10.840	10.920	10.920	6,265
2022-12-30	11.000	11.000	10.560	11.000	11.000	3,816
2022-12-29	11.020	11.040	10.520	10.920	10.920	5,506
2022-12-28	11.000	11.000	10.560	10.900	10.900	6,505
2022-12-27	11.000	11.000	10.860	11.000	11.000	3,225
2022-12-23	11.000	11.040	10.860	10.980	10.980	3,012
2022-12-22	10.960	11.040	10.860	10.900	10.900	7,980
2022-12-21	10.960	11.040	10.780	10.920	10.920	2,854
2022-12-20	11.000	11.000	10.900	11.000	11.000	4,693
2022-12-19	10.900	10.980	10.720	10.980	10.980	4,717
2022-12-16	10.720	10.900	10.720	10.900	10.900	2,870
2022-12-15	10.840	10.900	10.740	10.900	10.900	1,845
2022-12-14	10.820	10.840	10.660	10.840	10.840	3,603
2022-12-13	10.980	10.980	10.640	10.840	10.840	6,922
2022-12-12	10.940	10.940	10.740	10.740	10.740	5,363
2022-12-09	11.000	11.000	10.840	10.940	10.940	1,219
2022-12-08	11.000	11.000	10.800	10.900	10.900	2,155
2022-12-07	11.000	11.000	10.820	11.000	11.000	5,305
2022-12-06	10.900	11.000	10.820	11.000	11.000	2,870
2022-12-05	11.100	11.100	10.820	10.900	10.900	6,150
2022-12-02	11.100	11.100	10.880	11.100	11.100	9,016
2022-12-01	11.000	11.100	10.940	11.100	11.100	10,915
2022-11-30	11.000	11.000	10.960	11.000	11.000	4,102
2022-11-29	10.980	11.000	10.880	10.880	10.880	1,650
2022-11-28	11.000	11.000	10.880	10.980	10.980	2,227
2022-11-25	11.000	11.040	10.860	11.000	11.000	3,996
2022-11-24	10.920	11.040	10.920	11.020	11.020	3,678
2022-11-23	11.000	11.020	10.820	11.020	11.020	7,271
2022-11-22	11.000	11.020	10.840	11.000	11.000	6,519
2022-11-21	10.940	11.040	10.820	11.020	11.020	5,773
2022-11-18	10.940	10.940	10.740	10.940	10.940	9,521
2022-11-17	10.520	10.940	10.240	10.720	10.720	19,942
2022-11-16	11.020	11.060	10.300	10.460	10.460	21,384
2022-11-15	11.000	11.380	10.640	11.020	11.020	60,361
2022-11-14	9.800	10.540	9.800	10.500	10.500	52,030
2022-11-11	9.850	9.850	9.600	9.740	9.740	8,927
2022-11-10	9.800	9.800	9.650	9.650	9.650	5,672
2022-11-09	9.690	9.700	9.650	9.700	9.700	4,987
2022-11-08	9.610	9.700	9.600	9.690	9.690	4,945
2022-11-07	9.700	9.800	9.620	9.630	9.630	6,807
2022-11-04	9.560	9.690	9.560	9.690	9.690	2,901
2022-11-03	9.580	9.660	9.500	9.510	9.510	9,450
2022-11-02	9.660	9.800	9.650	9.680	9.680	7,738
2022-11-01	9.700	9.890	9.550	9.650	9.650	58,160
2022-10-31	9.750	9.750	9.510	9.510	9.510	12,839
2022-10-28	9.800	9.800	9.660	9.700	9.700	5,718
2022-10-27	9.820	9.820	9.670	9.700	9.700	7,375
2022-10-26	9.750	9.800	9.700	9.750	9.750	11,381
2022-10-25	9.700	9.720	9.610	9.700	9.700	11,107
2022-10-24	9.700	9.700	9.550	9.660	9.660	5,345
2022-10-21	9.800	9.800	9.590	9.700	9.700	4,273

← NewerPage 17 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.