NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	10.300	10.300	10.000	10.100	10.100	6,682
2022-07-27	10.160	10.200	10.060	10.200	10.200	6,957
2022-07-26	10.200	10.360	10.120	10.200	10.200	4,999
2022-07-25	10.460	10.460	10.000	10.140	10.140	3,256
2022-07-22	10.000	10.260	10.000	10.200	10.200	6,530
2022-07-21	10.000	10.440	10.000	10.280	10.280	8,749
2022-07-20	9.920	10.240	9.920	10.200	10.200	6,260
2022-07-19	9.940	9.940	9.780	9.940	9.940	5,662
2022-07-18	9.700	9.910	9.500	9.900	9.900	3,185
2022-07-15	9.310	9.700	9.310	9.700	9.700	5,286
2022-07-14	9.270	9.480	9.270	9.460	9.460	5,540
2022-07-13	9.550	9.550	9.210	9.320	9.320	5,540
2022-07-12	9.250	9.460	9.250	9.460	9.460	3,665
2022-07-11	9.350	9.520	9.300	9.300	9.300	5,466
2022-07-08	9.500	9.650	9.240	9.330	9.330	5,729
2022-07-07	9.310	9.650	9.310	9.490	9.490	8,620
2022-07-06	9.590	9.590	8.960	9.300	9.300	25,181
2022-07-05	9.850	9.960	8.930	9.690	9.690	32,272
2022-07-04	10.100	10.100	9.810	9.870	9.870	2,250
2022-07-01	9.900	10.220	9.900	9.970	9.970	7,136
2022-06-30	9.900	9.920	9.820	9.890	9.890	4,280
2022-06-29	10.000	10.200	9.930	10.100	10.100	3,449
2022-06-28	10.200	10.260	10.000	10.000	10.000	2,209
2022-06-27	10.060	10.300	10.060	10.300	10.300	3,288
2022-06-24	9.750	10.120	9.720	10.000	10.000	7,394
2022-06-23	10.000	10.200	9.700	9.700	9.700	29,246
2022-06-22	9.980	9.990	9.820	9.890	9.890	1,528
2022-06-21	9.900	10.140	9.770	9.920	9.920	5,879
2022-06-20	10.000	10.000	9.550	9.720	9.720	10,234
2022-06-17	9.710	10.000	9.590	9.950	9.950	15,559
2022-06-16	10.260	10.320	9.580	9.700	9.700	24,491
2022-06-15	10.660	10.660	10.180	10.660	10.660	8,385
2022-06-14	10.400	10.400	10.180	10.300	10.300	5,123
2022-06-13	10.700	10.700	10.300	10.420	10.420	10,797
2022-06-10	11.000	11.000	10.700	10.740	10.740	5,001
2022-06-09	10.920	10.960	10.860	10.900	10.900	3,134
2022-06-08	10.900	11.000	10.680	10.900	10.900	10,305
2022-06-07	10.660	10.900	10.660	10.900	10.900	2,803
2022-06-06	10.860	10.940	10.700	10.700	10.700	6,965
2022-06-03	10.840	10.880	10.620	10.820	10.820	8,713
2022-06-02	10.500	10.840	10.480	10.520	10.520	9,631
2022-06-01	10.700	10.700	10.420	10.460	10.460	10,252
2022-05-31	10.500	10.680	10.500	10.540	10.540	6,400
2022-05-30	10.660	10.720	10.500	10.540	10.540	4,413
2022-05-27	10.600	10.640	10.460	10.580	10.580	5,795
2022-05-26	10.480	10.480	10.380	10.400	10.400	3,302
2022-05-25	10.280	10.400	10.200	10.200	10.200	7,642
2022-05-24	10.680	10.680	10.240	10.240	10.240	4,273
2022-05-23	10.500	10.660	10.400	10.500	10.500	6,950
2022-05-20	10.680	10.700	10.240	10.700	10.700	15,470
2022-05-19	10.700	10.700	10.240	10.380	10.380	9,525
2022-05-18	10.800	10.800	10.460	10.500	10.500	10,713
2022-05-17	10.500	10.760	10.500	10.500	10.500	11,295
2022-05-16	10.800	10.800	10.500	10.580	10.580	11,954
2022-05-13	10.780	11.140	10.660	10.660	10.660	34,459
2022-05-12	10.760	11.240	10.720	11.240	11.240	11,495
2022-05-11	11.200	11.200	10.760	11.000	11.000	9,019
2022-05-10	10.920	11.080	10.860	10.980	10.980	12,050
2022-05-09	11.500	11.500	10.740	11.340	11.340	23,051
2022-05-06	11.120	11.340	11.020	11.100	11.100	15,135

← NewerPage 19 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.