Emova Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	1.590	1.590	1.500	1.500	1.500	45,970
2021-11-18	1.470	1.600	1.470	1.590	1.590	46,038
2021-11-17	1.490	1.525	1.490	1.525	1.525	10,455
2021-11-16	1.520	1.530	1.480	1.490	1.490	12,808
2021-11-15	1.535	1.535	1.460	1.520	1.520	22,095
2021-11-12	1.550	1.550	1.505	1.525	1.525	17,647
2021-11-11	1.505	1.510	1.505	1.510	1.510	1,650
2021-11-10	1.535	1.535	1.500	1.500	1.500	3,278
2021-11-09	1.530	1.535	1.530	1.535	1.535	1,660
2021-11-08	1.530	1.535	1.500	1.530	1.530	8,490
2021-11-05	1.530	1.550	1.505	1.530	1.530	13,010
2021-11-04	1.550	1.550	1.505	1.505	1.505	651
2021-11-03	1.550	1.550	1.460	1.500	1.500	22,683
2021-11-02	1.510	1.555	1.510	1.555	1.555	2,863
2021-11-01	1.520	1.530	1.520	1.520	1.520	2,004
2021-10-29	1.560	1.560	1.515	1.515	1.515	4,581
2021-10-28	1.490	1.585	1.470	1.560	1.560	13,245
2021-10-27	1.500	1.565	1.490	1.520	1.520	16,015
2021-10-26	1.505	1.560	1.500	1.560	1.560	5,692
2021-10-25	1.545	1.545	1.480	1.505	1.505	30,628
2021-10-22	1.595	1.595	1.520	1.545	1.545	8,706
2021-10-21	1.570	1.595	1.545	1.590	1.590	10,210
2021-10-20	1.600	1.600	1.545	1.570	1.570	14,793
2021-10-19	1.560	1.600	1.550	1.600	1.600	38,538
2021-10-18	1.520	1.570	1.520	1.570	1.570	7,552
2021-10-15	1.540	1.575	1.505	1.520	1.520	6,768
2021-10-14	1.565	1.565	1.525	1.540	1.540	810

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

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.