Pet Service Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 6.140 | 6.140 | 5.720 | 6.020 | 6.020 | 1,409 |
| 2022-02-11 | 5.980 | 5.980 | 5.640 | 5.900 | 5.900 | 3,648 |
| 2022-02-10 | 6.020 | 6.180 | 5.920 | 6.160 | 6.160 | 1,423 |
| 2022-02-09 | 6.200 | 6.200 | 6.180 | 6.200 | 6.200 | 337 |
| 2022-02-08 | 6.200 | 6.200 | 6.020 | 6.200 | 6.200 | 4,403 |
| 2022-02-07 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 535 |
| 2022-02-04 | 5.800 | 6.240 | 5.800 | 6.180 | 6.180 | 3,631 |
| 2022-02-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 20 |
| 2022-02-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 14 |
| 2022-02-01 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 182 |
| 2022-01-31 | 5.820 | 5.820 | 5.800 | 5.820 | 5.820 | 1,119 |
| 2022-01-28 | 5.720 | 5.820 | 5.680 | 5.680 | 5.680 | 353 |
| 2022-01-27 | 5.720 | 5.720 | 5.500 | 5.660 | 5.660 | 820 |
| 2022-01-26 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 7,503 |
| 2022-01-25 | 5.500 | 5.600 | 5.320 | 5.360 | 5.360 | 7,041 |
| 2022-01-24 | 5.560 | 5.700 | 5.420 | 5.600 | 5.600 | 2,650 |
| 2022-01-21 | 5.760 | 5.760 | 5.400 | 5.500 | 5.500 | 6,921 |
| 2022-01-20 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 771 |
| 2022-01-19 | 5.680 | 5.740 | 5.600 | 5.600 | 5.600 | 3,351 |
| 2022-01-18 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 2,195 |
| 2022-01-17 | 5.840 | 5.840 | 5.640 | 5.700 | 5.700 | 4,109 |
| 2022-01-14 | 5.860 | 5.860 | 5.700 | 5.860 | 5.860 | 4,046 |
| 2022-01-13 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 425 |
| 2022-01-12 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2022-01-11 | 5.800 | 5.880 | 5.720 | 5.880 | 5.880 | 869 |
| 2022-01-10 | 5.780 | 5.880 | 5.780 | 5.800 | 5.800 | 2,130 |
| 2022-01-07 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 605 |
| 2022-01-06 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 698 |
| 2022-01-05 | 5.900 | 5.900 | 5.820 | 5.880 | 5.880 | 773 |
| 2022-01-04 | 5.880 | 5.900 | 5.840 | 5.900 | 5.900 | 590 |
| 2022-01-03 | 5.600 | 5.880 | 5.600 | 5.780 | 5.780 | 4,078 |
| 2021-12-31 | 5.840 | 6.140 | 5.840 | 6.000 | 6.000 | 1,903 |
| 2021-12-30 | 5.580 | 5.840 | 5.560 | 5.840 | 5.840 | 1,181 |
| 2021-12-29 | 5.460 | 5.680 | 5.460 | 5.680 | 5.680 | 1,045 |
| 2021-12-28 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 895 |
| 2021-12-27 | 5.460 | 5.620 | 5.460 | 5.620 | 5.620 | 4,966 |
| 2021-12-24 | 5.580 | 5.600 | 5.540 | 5.600 | 5.600 | 1,659 |
| 2021-12-23 | 5.340 | 5.580 | 5.340 | 5.580 | 5.580 | 3,767 |
| 2021-12-22 | 5.520 | 5.520 | 5.360 | 5.420 | 5.420 | 3,379 |
| 2021-12-21 | 5.580 | 5.600 | 5.500 | 5.500 | 5.500 | 4,281 |
| 2021-12-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,765 |
| 2021-12-17 | 5.600 | 5.600 | 5.580 | 5.600 | 5.600 | 1,452 |
| 2021-12-16 | 5.800 | 5.800 | 5.560 | 5.680 | 5.680 | 1,477 |
| 2021-12-15 | 5.680 | 5.840 | 5.600 | 5.820 | 5.820 | 1,804 |
| 2021-12-14 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 556 |
| 2021-12-13 | 5.700 | 5.700 | 5.600 | 5.660 | 5.660 | 1,452 |
| 2021-12-10 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 1,420 |
| 2021-12-09 | 5.600 | 5.600 | 5.560 | 5.600 | 5.600 | 855 |
| 2021-12-08 | 5.560 | 5.680 | 5.500 | 5.600 | 5.600 | 5,098 |
| 2021-12-07 | 5.720 | 5.820 | 5.520 | 5.520 | 5.520 | 1,878 |
| 2021-12-06 | 5.840 | 5.840 | 5.700 | 5.800 | 5.800 | 929 |
| 2021-12-03 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 490 |
| 2021-12-02 | 5.760 | 5.980 | 5.600 | 5.820 | 5.820 | 605 |
| 2021-12-01 | 6.040 | 6.040 | 5.720 | 5.880 | 5.880 | 187 |
| 2021-11-30 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 1,555 |
| 2021-11-29 | 6.160 | 6.160 | 5.820 | 6.020 | 6.020 | 2,109 |
| 2021-11-26 | 6.260 | 6.260 | 6.120 | 6.120 | 6.120 | 851 |
| 2021-11-25 | 6.280 | 6.300 | 6.120 | 6.260 | 6.260 | 630 |
| 2021-11-24 | 6.300 | 6.300 | 6.000 | 6.280 | 6.280 | 563 |
| 2021-11-23 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 1,967 |
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.