Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 140 |
| 2022-05-10 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 386 |
| 2022-05-09 | 5.200 | 5.200 | 5.080 | 5.140 | 5.140 | 267 |
| 2022-05-06 | 5.080 | 5.200 | 5.080 | 5.200 | 5.200 | 125 |
| 2022-05-05 | 5.220 | 5.220 | 5.080 | 5.080 | 5.080 | 1,446 |
| 2022-05-04 | 5.200 | 5.260 | 5.200 | 5.200 | 5.200 | 1,153 |
| 2022-05-03 | 5.200 | 5.200 | 5.180 | 5.200 | 5.200 | 946 |
| 2022-05-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 356 |
| 2022-04-29 | 5.140 | 5.240 | 5.120 | 5.240 | 5.240 | 428 |
| 2022-04-28 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 192 |
| 2022-04-27 | 5.140 | 5.360 | 5.140 | 5.360 | 5.360 | 573 |
| 2022-04-26 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 833 |
| 2022-04-25 | 5.180 | 5.300 | 5.120 | 5.160 | 5.160 | 601 |
| 2022-04-22 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 250 |
| 2022-04-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 510 |
| 2022-04-20 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 545 |
| 2022-04-19 | 5.200 | 5.240 | 5.120 | 5.120 | 5.120 | 869 |
| 2022-04-14 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 84 |
| 2022-04-13 | 5.260 | 5.280 | 5.100 | 5.120 | 5.120 | 2,332 |
| 2022-04-12 | 5.480 | 5.480 | 5.220 | 5.480 | 5.480 | 1,002 |
| 2022-04-11 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 196 |
| 2022-04-08 | 5.400 | 5.420 | 5.220 | 5.420 | 5.420 | 624 |
| 2022-04-07 | 5.360 | 5.520 | 5.360 | 5.520 | 5.520 | 1,133 |
| 2022-04-06 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 79 |
| 2022-04-05 | 5.300 | 5.520 | 5.200 | 5.200 | 5.200 | 795 |
| 2022-04-04 | 5.360 | 5.400 | 5.220 | 5.400 | 5.400 | 880 |
| 2022-04-01 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 270 |
| 2022-03-31 | 5.380 | 5.380 | 5.340 | 5.360 | 5.360 | 214 |
| 2022-03-30 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 924 |
| 2022-03-29 | 5.280 | 5.300 | 5.260 | 5.260 | 5.260 | 782 |
| 2022-03-28 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 993 |
| 2022-03-25 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 239 |
| 2022-03-24 | 5.580 | 5.600 | 5.320 | 5.340 | 5.340 | 1,128 |
| 2022-03-23 | 5.340 | 5.560 | 5.340 | 5.540 | 5.540 | 323 |
| 2022-03-22 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 92 |
| 2022-03-21 | 5.300 | 5.440 | 5.300 | 5.440 | 5.440 | 1,447 |
| 2022-03-18 | 5.440 | 5.580 | 5.440 | 5.580 | 5.580 | 1,650 |
| 2022-03-17 | 5.300 | 5.400 | 5.240 | 5.400 | 5.400 | 896 |
| 2022-03-16 | 5.400 | 5.460 | 5.380 | 5.380 | 5.380 | 928 |
| 2022-03-15 | 5.200 | 5.220 | 5.200 | 5.200 | 5.200 | 1,375 |
| 2022-03-14 | 5.200 | 5.240 | 5.160 | 5.160 | 5.160 | 375 |
| 2022-03-11 | 5.360 | 5.400 | 5.360 | 5.380 | 5.380 | 703 |
| 2022-03-10 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 557 |
| 2022-03-09 | 5.060 | 5.460 | 5.060 | 5.200 | 5.200 | 2,775 |
| 2022-03-08 | 4.810 | 5.780 | 4.810 | 5.500 | 5.500 | 6,539 |
| 2022-03-07 | 5.100 | 5.100 | 4.400 | 5.040 | 5.040 | 11,119 |
| 2022-03-04 | 5.560 | 5.560 | 5.380 | 5.500 | 5.500 | 2,411 |
| 2022-03-03 | 5.560 | 5.960 | 5.560 | 5.960 | 5.960 | 1,155 |
| 2022-03-02 | 5.600 | 5.600 | 5.340 | 5.560 | 5.560 | 957 |
| 2022-03-01 | 5.520 | 5.580 | 5.500 | 5.580 | 5.580 | 1,036 |
| 2022-02-28 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 1,800 |
| 2022-02-25 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 1,571 |
| 2022-02-24 | 5.640 | 5.640 | 5.560 | 5.640 | 5.640 | 6,313 |
| 2022-02-23 | 5.640 | 5.700 | 5.640 | 5.640 | 5.640 | 540 |
| 2022-02-22 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 872 |
| 2022-02-21 | 5.660 | 5.740 | 5.660 | 5.680 | 5.680 | 145 |
| 2022-02-18 | 5.760 | 5.840 | 5.660 | 5.680 | 5.680 | 796 |
| 2022-02-17 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 875 |
| 2022-02-16 | 5.800 | 5.980 | 5.760 | 5.980 | 5.980 | 2,105 |
| 2022-02-15 | 6.000 | 6.000 | 5.640 | 5.800 | 5.800 | 1,159 |
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.