Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.520 | 4.520 | 4.510 | 4.510 | 4.510 | 410 |
| 2022-08-01 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 1,218 |
| 2022-07-29 | 4.480 | 4.540 | 4.450 | 4.540 | 4.540 | 1,402 |
| 2022-07-28 | 4.730 | 4.730 | 4.600 | 4.690 | 4.690 | 659 |
| 2022-07-27 | 4.570 | 4.740 | 4.560 | 4.740 | 4.740 | 398 |
| 2022-07-26 | 4.740 | 4.780 | 4.580 | 4.780 | 4.780 | 350 |
| 2022-07-25 | 4.750 | 4.760 | 4.750 | 4.760 | 4.760 | 369 |
| 2022-07-22 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 122 |
| 2022-07-21 | 4.790 | 4.870 | 4.510 | 4.700 | 4.700 | 614 |
| 2022-07-20 | 4.480 | 4.720 | 4.480 | 4.720 | 4.720 | 24 |
| 2022-07-19 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 386 |
| 2022-07-18 | 4.880 | 4.880 | 4.440 | 4.650 | 4.650 | 3,503 |
| 2022-07-15 | 4.550 | 4.880 | 4.550 | 4.880 | 4.880 | 231 |
| 2022-07-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 43 |
| 2022-07-13 | 4.650 | 4.650 | 4.540 | 4.540 | 4.540 | 315 |
| 2022-07-12 | 4.900 | 4.900 | 4.650 | 4.650 | 4.650 | 64 |
| 2022-07-11 | 4.840 | 4.840 | 4.650 | 4.840 | 4.840 | 96 |
| 2022-07-08 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 2,835 |
| 2022-07-07 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 354 |
| 2022-07-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,700 |
| 2022-07-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-07-04 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 1,703 |
| 2022-07-01 | 4.800 | 4.900 | 4.790 | 4.800 | 4.800 | 647 |
| 2022-06-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2022-06-29 | 4.760 | 4.940 | 4.760 | 4.940 | 4.940 | 450 |
| 2022-06-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-06-27 | 4.880 | 4.950 | 4.760 | 4.760 | 4.760 | 1,560 |
| 2022-06-24 | 4.800 | 4.900 | 4.710 | 4.900 | 4.900 | 1,519 |
| 2022-06-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-06-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-06-21 | 4.800 | 4.900 | 4.670 | 4.900 | 4.900 | 537 |
| 2022-06-20 | 4.880 | 4.890 | 4.880 | 4.890 | 4.890 | 1,004 |
| 2022-06-17 | 5.000 | 5.000 | 4.620 | 5.000 | 5.000 | 6,664 |
| 2022-06-16 | 5.020 | 5.040 | 5.000 | 5.000 | 5.000 | 5,464 |
| 2022-06-15 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 450 |
| 2022-06-14 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 745 |
| 2022-06-13 | 5.180 | 5.180 | 5.020 | 5.040 | 5.040 | 1,904 |
| 2022-06-10 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2022-06-09 | 5.100 | 5.140 | 5.040 | 5.140 | 5.140 | 841 |
| 2022-06-08 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 55 |
| 2022-06-07 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 90 |
| 2022-06-06 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 500 |
| 2022-06-03 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 198 |
| 2022-06-02 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 175 |
| 2022-06-01 | 5.060 | 5.080 | 5.020 | 5.080 | 5.080 | 780 |
| 2022-05-31 | 5.040 | 5.060 | 5.020 | 5.060 | 5.060 | 459 |
| 2022-05-30 | 5.120 | 5.120 | 5.020 | 5.080 | 5.080 | 943 |
| 2022-05-27 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 499 |
| 2022-05-26 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 1,200 |
| 2022-05-25 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 555 |
| 2022-05-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 208 |
| 2022-05-23 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 1,815 |
| 2022-05-20 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 2,353 |
| 2022-05-19 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 485 |
| 2022-05-18 | 5.120 | 5.120 | 5.020 | 5.080 | 5.080 | 1,625 |
| 2022-05-17 | 5.100 | 5.180 | 5.040 | 5.040 | 5.040 | 625 |
| 2022-05-16 | 5.000 | 5.180 | 5.000 | 5.020 | 5.020 | 2,884 |
| 2022-05-13 | 5.040 | 5.060 | 5.000 | 5.020 | 5.020 | 1,573 |
| 2022-05-12 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 930 |
| 2022-05-11 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 140 |
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.