NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.040	11.040	10.720	10.720	10.720	20,234
2022-02-07	10.840	10.840	10.600	10.720	10.720	25,808
2022-02-04	10.880	10.900	10.600	10.720	10.720	39,307
2022-02-03	11.120	11.180	10.800	10.800	10.800	36,446
2022-02-02	11.500	11.800	11.080	11.080	11.080	47,622
2022-02-01	11.400	11.520	11.340	11.480	11.480	25,522
2022-01-31	11.180	11.940	10.800	11.220	11.220	146,070
2022-01-28	11.120	11.200	10.700	11.000	11.000	51,561
2022-01-27	10.800	11.700	10.800	11.120	11.120	81,071
2022-01-26	10.800	11.180	10.560	11.000	11.000	35,413
2022-01-25	10.580	10.640	10.320	10.600	10.600	47,761
2022-01-24	10.340	10.480	10.300	10.440	10.440	167,981
2022-01-21	10.460	10.460	10.300	10.340	10.340	18,334
2022-01-20	10.320	10.560	10.320	10.460	10.460	54,988
2022-01-19	10.600	10.600	10.300	10.300	10.300	14,737
2022-01-18	10.500	10.620	10.320	10.500	10.500	10,329
2022-01-17	10.700	10.740	10.400	10.500	10.500	55,179
2022-01-14	11.200	11.200	10.600	10.640	10.640	19,349
2022-01-13	10.740	11.100	10.680	10.940	10.940	33,532
2022-01-12	10.600	10.740	10.380	10.600	10.600	42,613
2022-01-11	10.420	10.540	10.260	10.460	10.460	110,979
2022-01-10	10.580	10.580	10.100	10.400	10.400	62,737
2022-01-07	10.600	10.680	10.420	10.500	10.500	63,621
2022-01-06	10.560	10.660	10.520	10.560	10.560	16,053
2022-01-05	10.700	10.760	10.420	10.740	10.740	37,531
2022-01-04	11.000	11.000	10.660	10.660	10.660	33,907
2022-01-03	10.900	10.900	10.720	10.880	10.880	28,904
2021-12-31	10.900	10.900	10.720	10.840	10.840	81,881
2021-12-30	10.560	10.920	10.560	10.760	10.760	26,552
2021-12-29	10.840	10.840	10.560	10.700	10.700	15,999
2021-12-28	10.820	10.820	10.680	10.720	10.720	15,582
2021-12-27	10.920	10.920	10.680	10.800	10.800	47,842
2021-12-24	10.740	10.800	10.680	10.800	10.800	8,516
2021-12-23	10.700	10.780	10.640	10.740	10.740	31,467
2021-12-22	10.600	10.720	10.600	10.680	10.680	26,508
2021-12-21	10.500	10.660	10.380	10.560	10.560	14,492
2021-12-20	10.560	10.600	10.260	10.340	10.340	19,535
2021-12-17	10.800	10.800	10.580	10.600	10.600	23,940
2021-12-16	10.980	10.980	10.620	10.660	10.660	53,599
2021-12-15	10.720	10.800	10.720	10.760	10.760	27,571
2021-12-14	10.820	10.900	10.700	10.720	10.720	36,114
2021-12-13	11.200	11.200	10.800	10.820	10.820	17,810
2021-12-10	10.920	11.280	10.920	11.040	11.040	25,380
2021-12-09	11.000	11.080	10.800	10.920	10.920	34,869
2021-12-08	11.380	11.480	11.060	11.060	11.060	23,491
2021-12-07	10.980	11.300	10.980	11.300	11.300	15,978
2021-12-06	11.000	11.000	10.780	10.900	10.900	31,944
2021-12-03	11.260	11.300	10.800	10.800	10.800	25,437
2021-12-02	11.240	11.380	11.020	11.100	11.100	26,899
2021-12-01	11.020	11.280	11.000	11.240	11.240	22,287
2021-11-30	11.200	11.200	10.800	11.060	11.060	23,625
2021-11-29	11.000	11.280	10.900	10.980	10.980	22,623
2021-11-26	11.180	11.180	10.780	11.000	11.000	42,171
2021-11-25	11.200	11.340	11.200	11.220	11.220	7,759
2021-11-24	11.280	11.360	11.140	11.180	11.180	11,656
2021-11-23	11.440	11.460	11.200	11.300	11.300	25,192
2021-11-22	11.620	11.620	11.180	11.360	11.360	32,929
2021-11-19	11.840	11.880	11.500	11.500	11.500	34,121
2021-11-18	11.800	12.040	11.800	11.900	11.900	19,358
2021-11-17	11.960	11.960	11.700	11.800	11.800	8,652

← NewerPage 21 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.