Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 4.700 | 4.860 | 4.700 | 4.860 | 4.860 | 2,091 |
| 2023-07-07 | 4.860 | 4.860 | 4.580 | 4.580 | 4.580 | 345 |
| 2023-07-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 12 |
| 2023-07-05 | 4.700 | 4.960 | 4.700 | 4.960 | 4.960 | 1,204 |
| 2023-07-04 | 4.600 | 4.700 | 4.460 | 4.700 | 4.700 | 1,532 |
| 2023-07-03 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 2,717 |
| 2023-06-30 | 4.680 | 4.680 | 4.400 | 4.560 | 4.560 | 5,148 |
| 2023-06-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 300 |
| 2023-06-28 | 4.700 | 4.700 | 4.540 | 4.540 | 4.540 | 1,124 |
| 2023-06-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 13 |
| 2023-06-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 105 |
| 2023-06-23 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2023-06-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2023-06-21 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 361 |
| 2023-06-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-06-19 | 4.740 | 4.880 | 4.520 | 4.880 | 4.880 | 3,080 |
| 2023-06-16 | 4.880 | 4.880 | 4.740 | 4.740 | 4.740 | 374 |
| 2023-06-15 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 522 |
| 2023-06-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 60 |
| 2023-06-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 122 |
| 2023-06-12 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 190 |
| 2023-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2023-06-08 | 4.960 | 4.960 | 4.760 | 4.800 | 4.800 | 2,857 |
| 2023-06-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 455 |
| 2023-06-06 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 392 |
| 2023-06-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 93 |
| 2023-06-02 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 3,348 |
| 2023-06-01 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 257 |
| 2023-05-31 | 5.050 | 5.100 | 4.920 | 5.100 | 5.100 | 269 |
| 2023-05-30 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 330 |
| 2023-05-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2023-05-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 202 |
| 2023-05-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 101 |
| 2023-05-24 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 420 |
| 2023-05-23 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 641 |
| 2023-05-22 | 4.840 | 4.980 | 4.700 | 4.920 | 4.920 | 1,215 |
| 2023-05-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 61 |
| 2023-05-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2023-05-17 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 813 |
| 2023-05-16 | 5.000 | 5.000 | 4.700 | 4.980 | 4.980 | 2,714 |
| 2023-05-15 | 5.000 | 5.150 | 4.700 | 4.820 | 4.820 | 9,426 |
| 2023-05-12 | 4.920 | 4.920 | 4.700 | 4.920 | 4.920 | 889 |
| 2023-05-11 | 4.680 | 4.880 | 4.680 | 4.880 | 4.880 | 1,849 |
| 2023-05-10 | 4.400 | 4.680 | 4.400 | 4.640 | 4.640 | 2,026 |
| 2023-05-09 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 1,050 |
| 2023-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 120 |
| 2023-05-05 | 4.120 | 4.140 | 4.060 | 4.080 | 4.080 | 3,390 |
| 2023-05-04 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 1,500 |
| 2023-05-03 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 847 |
| 2023-05-02 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 310 |
| 2023-04-28 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 1,327 |
| 2023-04-27 | 4.100 | 4.380 | 4.100 | 4.200 | 4.200 | 981 |
| 2023-04-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-04-25 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 905 |
| 2023-04-24 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 445 |
| 2023-04-21 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 3,056 |
| 2023-04-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 105 |
| 2023-04-19 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 434 |
| 2023-04-18 | 4.140 | 4.140 | 4.060 | 4.140 | 4.140 | 158 |
| 2023-04-17 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 175 |
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.