Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 1,007 |
| 2023-04-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2023-04-12 | 4.420 | 4.480 | 4.080 | 4.320 | 4.320 | 501 |
| 2023-04-11 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 1,143 |
| 2023-04-06 | 4.160 | 4.240 | 4.100 | 4.100 | 4.100 | 1,950 |
| 2023-04-05 | 4.320 | 4.320 | 4.060 | 4.160 | 4.160 | 4,696 |
| 2023-04-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-04-03 | 4.340 | 4.500 | 4.340 | 4.440 | 4.440 | 3,129 |
| 2023-03-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2023-03-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 243 |
| 2023-03-29 | 4.400 | 4.530 | 4.400 | 4.530 | 4.530 | 490 |
| 2023-03-28 | 4.410 | 4.530 | 4.410 | 4.530 | 4.530 | 120 |
| 2023-03-27 | 4.570 | 4.570 | 4.550 | 4.550 | 4.550 | 1,205 |
| 2023-03-24 | 4.600 | 4.600 | 4.400 | 4.570 | 4.570 | 767 |
| 2023-03-23 | 4.440 | 4.690 | 4.440 | 4.630 | 4.630 | 1,072 |
| 2023-03-22 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 1,904 |
| 2023-03-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 521 |
| 2023-03-20 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 1,859 |
| 2023-03-17 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 230 |
| 2023-03-16 | 4.850 | 4.890 | 4.850 | 4.890 | 4.890 | 247 |
| 2023-03-15 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 1,340 |
| 2023-03-14 | 5.200 | 5.200 | 4.900 | 4.950 | 4.950 | 123 |
| 2023-03-13 | 5.220 | 5.220 | 4.870 | 5.200 | 5.200 | 92 |
| 2023-03-10 | 4.780 | 5.200 | 4.780 | 5.000 | 5.000 | 2,126 |
| 2023-03-09 | 4.900 | 5.260 | 4.900 | 5.220 | 5.220 | 938 |
| 2023-03-08 | 4.980 | 5.280 | 4.940 | 5.200 | 5.200 | 4,442 |
| 2023-03-07 | 4.980 | 4.980 | 4.710 | 4.710 | 4.710 | 173 |
| 2023-03-06 | 4.980 | 4.980 | 4.710 | 4.710 | 4.710 | 1,243 |
| 2023-03-03 | 4.640 | 4.750 | 4.640 | 4.750 | 4.750 | 361 |
| 2023-03-02 | 4.800 | 4.800 | 4.610 | 4.640 | 4.640 | 308 |
| 2023-03-01 | 4.920 | 4.920 | 4.600 | 4.600 | 4.600 | 1,485 |
| 2023-02-28 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 413 |
| 2023-02-27 | 4.950 | 4.950 | 4.940 | 4.940 | 4.940 | 240 |
| 2023-02-24 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 126 |
| 2023-02-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-02-22 | 4.880 | 4.880 | 4.700 | 4.700 | 4.700 | 1,577 |
| 2023-02-21 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 407 |
| 2023-02-20 | 4.920 | 4.920 | 4.800 | 4.910 | 4.910 | 1,073 |
| 2023-02-17 | 4.930 | 4.930 | 4.910 | 4.910 | 4.910 | 193 |
| 2023-02-16 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 140 |
| 2023-02-15 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 499 |
| 2023-02-14 | 5.000 | 5.000 | 4.850 | 4.980 | 4.980 | 2,516 |
| 2023-02-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2023-02-10 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,055 |
| 2023-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,439 |
| 2023-02-08 | 5.000 | 5.140 | 4.950 | 5.000 | 5.000 | 1,269 |
| 2023-02-07 | 5.160 | 5.160 | 4.950 | 5.160 | 5.160 | 1,270 |
| 2023-02-06 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 1,203 |
| 2023-02-03 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 900 |
| 2023-02-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 220 |
| 2023-02-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,080 |
| 2023-01-31 | 5.240 | 5.240 | 5.020 | 5.200 | 5.200 | 3,035 |
| 2023-01-30 | 5.260 | 5.260 | 5.060 | 5.140 | 5.140 | 2,467 |
| 2023-01-27 | 5.040 | 5.180 | 5.000 | 5.180 | 5.180 | 785 |
| 2023-01-26 | 5.080 | 5.280 | 5.080 | 5.080 | 5.080 | 476 |
| 2023-01-25 | 5.140 | 5.520 | 5.100 | 5.160 | 5.160 | 4,795 |
| 2023-01-24 | 4.900 | 5.140 | 4.900 | 5.140 | 5.140 | 3,393 |
| 2023-01-23 | 4.880 | 4.910 | 4.870 | 4.910 | 4.910 | 2,062 |
| 2023-01-20 | 4.930 | 4.930 | 4.860 | 4.860 | 4.860 | 718 |
| 2023-01-19 | 4.860 | 5.020 | 4.860 | 4.880 | 4.880 | 2,850 |
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.