NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	9.810	9.810	9.600	9.800	9.800	2,418
2022-10-19	9.600	9.630	9.570	9.600	9.600	4,828
2022-10-18	9.640	9.800	9.600	9.600	9.600	4,269
2022-10-17	9.560	9.660	9.470	9.500	9.500	9,948
2022-10-14	9.700	9.700	9.490	9.540	9.540	12,312
2022-10-13	9.900	9.900	9.460	9.530	9.530	119,637
2022-10-12	9.610	9.800	9.610	9.750	9.750	7,189
2022-10-11	9.700	9.800	9.650	9.650	9.650	10,351
2022-10-10	9.950	9.970	9.880	9.880	9.880	4,307
2022-10-07	9.940	10.140	9.930	9.950	9.950	7,783
2022-10-06	9.950	10.060	9.950	10.000	10.000	23,822
2022-10-05	10.080	10.160	9.900	9.900	9.900	6,843
2022-10-04	9.990	10.220	9.950	9.950	9.950	16,521
2022-10-03	10.280	10.280	9.880	9.980	9.980	5,134
2022-09-30	10.000	10.360	9.860	9.860	9.860	5,586
2022-09-29	9.960	10.060	9.850	9.850	9.850	6,613
2022-09-28	10.000	10.200	9.860	9.950	9.950	9,111
2022-09-27	10.040	10.500	10.040	10.200	10.200	19,489
2022-09-26	9.800	10.220	9.770	9.770	9.770	7,210
2022-09-23	9.900	9.960	9.630	9.800	9.800	9,584
2022-09-22	9.990	10.280	9.840	10.000	10.000	8,300
2022-09-21	10.040	10.100	9.900	9.990	9.990	5,390
2022-09-20	9.900	9.960	9.890	9.960	9.960	2,824
2022-09-19	9.870	10.100	9.810	9.990	9.990	23,868
2022-09-16	9.800	9.800	9.600	9.630	9.630	4,227
2022-09-15	9.750	9.790	9.650	9.650	9.650	5,567
2022-09-14	9.870	9.970	9.650	9.680	9.680	16,116
2022-09-13	10.000	10.000	9.770	9.770	9.770	6,007
2022-09-12	10.000	10.140	9.950	9.960	9.960	4,413
2022-09-09	9.800	10.060	9.800	9.930	9.930	65,723
2022-09-08	9.750	10.060	9.750	9.750	9.750	11,270
2022-09-07	10.220	10.220	9.810	9.980	9.980	18,291
2022-09-06	10.100	10.260	10.020	10.260	10.260	2,927
2022-09-05	10.300	10.380	9.630	9.900	9.900	21,357
2022-09-02	9.670	10.100	9.670	10.100	10.100	18,177
2022-09-01	10.560	10.680	9.600	9.600	9.600	24,704
2022-08-31	10.820	10.840	10.300	10.480	10.480	19,967
2022-08-30	10.580	10.960	10.280	10.500	10.500	58,007
2022-08-29	10.100	10.500	9.990	10.460	10.460	12,252
2022-08-26	10.500	10.500	10.220	10.220	10.220	10,803
2022-08-25	9.680	10.500	9.600	10.180	10.180	18,189
2022-08-24	9.710	10.000	9.660	9.680	9.680	20,585
2022-08-23	10.140	10.140	9.650	9.650	9.650	5,874
2022-08-22	10.100	10.100	9.520	9.610	9.610	16,071
2022-08-19	10.180	10.200	9.910	9.910	9.910	11,605
2022-08-18	10.280	10.280	10.040	10.160	10.160	26,980
2022-08-17	10.000	10.040	9.950	9.950	9.950	6,755
2022-08-16	10.000	10.180	10.000	10.020	10.020	7,117
2022-08-15	10.280	10.280	9.990	10.060	10.060	10,130
2022-08-12	10.060	10.200	10.020	10.060	10.060	6,469
2022-08-11	10.000	10.160	9.930	9.970	9.970	6,741
2022-08-10	10.020	10.200	9.980	10.020	10.020	8,436
2022-08-09	10.180	10.200	10.000	10.180	10.180	12,003
2022-08-08	10.100	10.300	10.060	10.300	10.300	9,341
2022-08-05	10.200	10.220	10.000	10.160	10.160	99,021
2022-08-04	10.300	10.300	10.000	10.200	10.200	32,099
2022-08-03	10.280	10.280	10.120	10.280	10.280	7,095
2022-08-02	10.280	10.280	10.080	10.240	10.240	4,584
2022-08-01	10.200	10.220	10.080	10.200	10.200	3,310
2022-07-29	10.040	10.280	10.040	10.100	10.100	7,975

← NewerPage 18 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.