Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4.480 | 4.480 | 4.330 | 4.470 | 4.470 | 475 |
| 2022-10-24 | 4.500 | 4.500 | 4.400 | 4.480 | 4.480 | 460 |
| 2022-10-21 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 173 |
| 2022-10-20 | 4.500 | 4.600 | 4.330 | 4.500 | 4.500 | 1,970 |
| 2022-10-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-18 | 4.400 | 4.500 | 4.330 | 4.500 | 4.500 | 1,506 |
| 2022-10-17 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 909 |
| 2022-10-14 | 4.550 | 4.590 | 4.400 | 4.540 | 4.540 | 175 |
| 2022-10-13 | 4.550 | 4.550 | 4.510 | 4.510 | 4.510 | 2,362 |
| 2022-10-12 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 55 |
| 2022-10-11 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2022-10-10 | 4.530 | 4.560 | 4.530 | 4.530 | 4.530 | 630 |
| 2022-10-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-10-06 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 145 |
| 2022-10-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2022-10-04 | 4.630 | 4.640 | 4.540 | 4.540 | 4.540 | 993 |
| 2022-10-03 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,078 |
| 2022-09-30 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2022-09-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,047 |
| 2022-09-28 | 4.600 | 4.710 | 4.590 | 4.590 | 4.590 | 1,663 |
| 2022-09-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-09-26 | 4.850 | 4.850 | 4.610 | 4.750 | 4.750 | 2,806 |
| 2022-09-23 | 4.850 | 4.850 | 4.590 | 4.850 | 4.850 | 2,756 |
| 2022-09-22 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 240 |
| 2022-09-21 | 4.610 | 4.770 | 4.610 | 4.770 | 4.770 | 193 |
| 2022-09-20 | 4.800 | 4.800 | 4.610 | 4.610 | 4.610 | 240 |
| 2022-09-19 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 110 |
| 2022-09-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 99 |
| 2022-09-15 | 4.700 | 4.820 | 4.700 | 4.820 | 4.820 | 495 |
| 2022-09-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-09-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 115 |
| 2022-09-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2022-09-09 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 86 |
| 2022-09-08 | 4.580 | 4.800 | 4.580 | 4.800 | 4.800 | 1,457 |
| 2022-09-07 | 4.360 | 4.580 | 4.350 | 4.580 | 4.580 | 793 |
| 2022-09-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-09-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5 |
| 2022-09-02 | 4.320 | 4.450 | 4.300 | 4.440 | 4.440 | 885 |
| 2022-09-01 | 4.300 | 4.300 | 4.080 | 4.300 | 4.300 | 645 |
| 2022-08-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 123 |
| 2022-08-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 306 |
| 2022-08-29 | 4.310 | 4.550 | 4.300 | 4.550 | 4.550 | 128 |
| 2022-08-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-08-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 100 |
| 2022-08-24 | 4.510 | 4.590 | 4.300 | 4.590 | 4.590 | 1,689 |
| 2022-08-23 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 20 |
| 2022-08-22 | 4.590 | 4.590 | 4.510 | 4.580 | 4.580 | 3,474 |
| 2022-08-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 267 |
| 2022-08-18 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 500 |
| 2022-08-17 | 4.600 | 4.670 | 4.590 | 4.590 | 4.590 | 759 |
| 2022-08-16 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 61 |
| 2022-08-15 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 328 |
| 2022-08-12 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 511 |
| 2022-08-11 | 4.590 | 4.670 | 4.590 | 4.670 | 4.670 | 610 |
| 2022-08-10 | 4.590 | 4.590 | 4.520 | 4.590 | 4.590 | 1,836 |
| 2022-08-09 | 4.670 | 4.670 | 4.590 | 4.590 | 4.590 | 1,359 |
| 2022-08-08 | 4.600 | 4.670 | 4.600 | 4.670 | 4.670 | 1,503 |
| 2022-08-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,350 |
| 2022-08-04 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2022-08-03 | 4.520 | 4.520 | 4.240 | 4.510 | 4.510 | 3,772 |
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.