Pet Service Holding N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6.480	6.480	6.300	6.320	6.320	781
2021-11-19	6.480	6.500	6.320	6.420	6.420	1,222
2021-11-18	6.480	6.500	6.440	6.500	6.500	869
2021-11-17	6.360	6.720	6.360	6.480	6.480	662
2021-11-16	6.400	6.500	6.320	6.320	6.320	3,403
2021-11-15	6.240	6.500	6.240	6.400	6.400	9,042
2021-11-12	6.380	6.380	6.300	6.380	6.380	1,323
2021-11-11	6.380	6.380	6.300	6.380	6.380	340
2021-11-10	6.420	6.420	6.300	6.300	6.300	996
2021-11-09	6.240	6.420	6.240	6.420	6.420	1,724
2021-11-08	6.500	6.500	6.240	6.360	6.360	1,398
2021-11-05	6.480	6.500	6.400	6.500	6.500	587
2021-11-04	6.440	6.480	6.440	6.440	6.440	992
2021-11-03	6.200	6.680	6.200	6.480	6.480	167,821
2021-11-02	6.000	6.000	6.000	6.000	6.000	2,772
2021-11-01	5.960	5.980	5.780	5.920	5.920	2,114
2021-10-29	5.540	5.760	5.500	5.740	5.740	486,678
2021-10-28	5.520	5.540	5.500	5.500	5.500	1,029
2021-10-27	5.680	5.680	5.520	5.520	5.520	4,160
2021-10-26	5.580	5.580	5.580	5.580	5.580	8
2021-10-25	5.560	5.720	5.540	5.580	5.580	1,082
2021-10-22	5.580	5.580	5.540	5.580	5.580	4,136
2021-10-21	5.540	5.580	5.320	5.580	5.580	3,035
2021-10-20	5.540	5.540	5.520	5.540	5.540	164
2021-10-19	5.540	5.580	5.540	5.560	5.560	972
2021-10-18	5.800	5.800	5.580	5.580	5.580	6,496
2021-10-15	5.820	5.840	5.800	5.800	5.800	3,913
2021-10-14	5.700	5.840	5.700	5.820	5.820	4,174

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

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.