NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.500	11.840	11.480	11.660	11.660	23,841
2022-05-04	11.420	11.540	11.320	11.480	11.480	3,189
2022-05-03	11.420	11.680	11.340	11.440	11.440	7,309
2022-05-02	11.920	11.920	11.300	11.760	11.760	7,461
2022-04-29	11.900	11.940	11.640	11.640	11.640	8,651
2022-04-28	11.380	11.860	11.380	11.860	11.860	15,285
2022-04-27	11.380	11.580	11.300	11.320	11.320	7,713
2022-04-26	11.220	11.500	11.220	11.380	11.380	17,504
2022-04-25	11.360	11.820	11.000	11.400	11.400	25,259
2022-04-22	11.580	12.000	11.580	11.640	11.640	17,376
2022-04-21	11.600	12.000	11.540	12.000	12.000	32,033
2022-04-20	11.100	11.560	11.100	11.560	11.560	30,945
2022-04-19	11.160	11.440	11.060	11.220	11.220	10,338
2022-04-14	11.400	11.500	11.100	11.500	11.500	13,710
2022-04-13	11.460	11.460	11.060	11.140	11.140	7,577
2022-04-12	11.100	11.440	10.980	11.440	11.440	15,225
2022-04-11	11.740	11.740	11.060	11.060	11.060	20,763
2022-04-08	11.600	11.740	11.460	11.620	11.620	14,177
2022-04-07	11.540	11.800	11.400	11.520	11.520	15,320
2022-04-06	12.100	12.100	11.580	11.600	11.600	33,768
2022-04-05	11.500	12.180	11.500	12.100	12.100	66,646
2022-04-04	11.000	11.540	10.800	11.480	11.480	34,573
2022-04-01	11.000	11.280	10.860	11.280	11.280	19,521
2022-03-31	10.880	11.000	10.800	11.000	11.000	12,112
2022-03-30	10.860	10.880	10.580	10.880	10.880	17,009
2022-03-29	10.860	10.940	10.720	10.780	10.780	20,776
2022-03-28	10.600	10.760	10.540	10.740	10.740	11,347
2022-03-25	10.600	10.700	10.500	10.600	10.600	16,526
2022-03-24	10.700	10.700	10.500	10.700	10.700	13,490
2022-03-23	10.800	10.940	10.580	10.700	10.700	24,585
2022-03-22	10.660	10.860	10.660	10.800	10.800	36,375
2022-03-21	10.700	10.720	10.580	10.600	10.600	9,681
2022-03-18	10.660	10.700	10.540	10.600	10.600	34,319
2022-03-17	10.760	10.920	10.620	10.660	10.660	12,927
2022-03-16	10.860	10.860	10.600	10.680	10.680	35,437
2022-03-15	10.740	10.740	10.500	10.540	10.540	15,255
2022-03-14	10.800	10.960	10.680	10.780	10.780	30,597
2022-03-11	10.960	10.960	10.520	10.640	10.640	16,138
2022-03-10	11.200	11.200	10.500	10.700	10.700	26,011
2022-03-09	10.520	10.740	10.360	10.680	10.680	19,732
2022-03-08	10.260	10.520	10.100	10.100	10.100	33,010
2022-03-07	10.200	10.420	9.810	10.240	10.240	73,595
2022-03-04	11.000	11.080	10.220	10.260	10.260	143,686
2022-03-03	11.000	11.160	10.800	11.040	11.040	164,339
2022-03-02	10.820	11.060	10.780	10.960	10.960	47,198
2022-03-01	11.300	11.400	10.800	10.980	10.980	45,227
2022-02-28	10.800	11.300	10.780	11.100	11.100	67,274
2022-02-25	10.800	11.000	10.680	10.860	10.860	31,229
2022-02-24	10.760	10.880	10.740	10.740	10.740	36,595
2022-02-23	11.200	11.380	10.820	10.880	10.880	22,509
2022-02-22	10.800	11.300	10.740	11.120	11.120	32,066
2022-02-21	11.400	11.400	10.820	11.020	11.020	35,332
2022-02-18	11.120	11.400	11.020	11.380	11.380	58,274
2022-02-17	11.480	11.480	11.100	11.140	11.140	31,147
2022-02-16	11.300	11.380	11.080	11.220	11.220	17,160
2022-02-15	10.960	11.100	10.840	10.900	10.900	18,436
2022-02-14	11.400	11.400	10.900	10.940	10.940	35,443
2022-02-11	11.560	11.660	11.220	11.400	11.400	50,062
2022-02-10	11.300	11.440	11.100	11.400	11.400	36,778
2022-02-09	10.880	11.260	10.880	10.960	10.960	25,689

← NewerPage 20 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.