Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 264.20 | 285.80 | 252.90 | 271.10 | 271.10 | 493,763 |
| 2022-01-20 | 270.00 | 272.87 | 244.95 | 266.10 | 266.10 | 1,026,195 |
| 2022-01-19 | 278.80 | 289.84 | 271.00 | 271.00 | 271.00 | 318,126 |
| 2022-01-18 | 285.80 | 289.00 | 280.20 | 285.40 | 285.40 | 190,515 |
| 2022-01-17 | 290.40 | 295.70 | 276.63 | 290.00 | 290.00 | 485,224 |
| 2022-01-14 | 300.40 | 304.60 | 292.50 | 295.70 | 295.70 | 307,461 |
| 2022-01-13 | 305.40 | 313.64 | 301.50 | 307.70 | 307.70 | 188,320 |
| 2022-01-12 | 311.00 | 316.16 | 301.00 | 309.90 | 309.90 | 201,874 |
| 2022-01-11 | 313.10 | 322.20 | 308.72 | 311.00 | 311.00 | 281,848 |
| 2022-01-10 | 313.20 | 328.20 | 311.70 | 318.00 | 318.00 | 241,829 |
| 2022-01-07 | 319.10 | 326.57 | 316.27 | 316.90 | 316.90 | 279,950 |
| 2022-01-06 | 316.70 | 340.00 | 312.89 | 323.00 | 323.00 | 257,067 |
| 2022-01-05 | 333.00 | 333.20 | 314.15 | 322.00 | 322.00 | 1,212,500 |
| 2022-01-04 | 364.80 | 373.40 | 333.45 | 343.35 | 343.35 | 660,632 |
| 2021-12-31 | 369.30 | 378.02 | 365.10 | 369.45 | 369.45 | 204,224 |
| 2021-12-30 | 366.40 | 382.18 | 360.00 | 376.80 | 376.80 | 197,521 |
| 2021-12-29 | 383.40 | 394.10 | 359.56 | 365.00 | 365.00 | 594,636 |
| 2021-12-24 | 356.10 | 377.80 | 356.10 | 364.00 | 364.00 | 212,206 |
| 2021-12-23 | 363.00 | 375.00 | 355.78 | 365.30 | 365.30 | 464,431 |
| 2021-12-22 | 360.00 | 368.00 | 352.00 | 366.00 | 366.00 | 579,088 |
| 2021-12-21 | 376.20 | 385.00 | 360.40 | 369.10 | 369.10 | 273,907 |
| 2021-12-20 | 368.90 | 384.93 | 355.25 | 381.00 | 381.00 | 562,559 |
| 2021-12-17 | 365.80 | 378.93 | 352.30 | 367.65 | 367.65 | 801,290 |
| 2021-12-16 | 385.10 | 399.75 | 366.30 | 373.70 | 373.70 | 726,866 |
| 2021-12-15 | 353.30 | 384.00 | 344.00 | 384.00 | 384.00 | 699,472 |
| 2021-12-14 | 359.00 | 379.80 | 342.38 | 360.00 | 360.00 | 1,052,153 |
| 2021-12-13 | 310.00 | 360.00 | 306.97 | 350.10 | 350.10 | 947,625 |
| 2021-12-10 | 331.00 | 335.10 | 312.00 | 323.60 | 323.60 | 475,647 |
| 2021-12-09 | 311.50 | 340.44 | 309.63 | 325.15 | 325.15 | 776,303 |
| 2021-12-08 | 300.80 | 327.60 | 297.00 | 317.80 | 317.80 | 1,044,602 |
| 2021-12-07 | 331.50 | 331.90 | 294.80 | 304.60 | 304.60 | 2,696,966 |
| 2021-12-06 | 358.50 | 359.60 | 328.89 | 337.60 | 337.60 | 770,227 |
| 2021-12-03 | 355.40 | 365.00 | 339.80 | 352.30 | 352.30 | 1,817,358 |
| 2021-12-02 | 368.50 | 390.00 | 348.70 | 364.60 | 364.60 | 1,437,788 |
| 2021-12-01 | 415.00 | 419.10 | 336.37 | 356.60 | 356.60 | 4,003,598 |
| 2021-11-30 | 430.50 | 444.81 | 396.30 | 414.40 | 414.40 | 1,686,737 |
| 2021-11-29 | 443.00 | 497.30 | 379.03 | 410.30 | 410.30 | 3,736,181 |
| 2021-11-26 | 365.50 | 438.78 | 360.10 | 434.90 | 434.90 | 3,450,148 |
| 2021-11-25 | 311.30 | 336.90 | 306.10 | 332.00 | 332.00 | 939,924 |
| 2021-11-24 | 291.00 | 320.00 | 289.70 | 314.90 | 314.90 | 724,288 |
| 2021-11-23 | 298.70 | 302.33 | 285.00 | 297.75 | 297.75 | 279,373 |
| 2021-11-22 | 300.00 | 315.00 | 287.74 | 298.00 | 298.00 | 913,815 |
| 2021-11-19 | 260.00 | 303.81 | 249.10 | 296.00 | 296.00 | 1,609,373 |
| 2021-11-18 | 276.10 | 318.68 | 255.60 | 260.10 | 260.10 | 2,481,347 |
| 2021-11-17 | 239.40 | 289.22 | 230.00 | 281.00 | 281.00 | 1,649,953 |
| 2021-11-16 | 227.20 | 242.54 | 222.60 | 239.70 | 239.70 | 478,516 |
| 2021-11-15 | 224.40 | 233.78 | 222.40 | 229.00 | 229.00 | 272,779 |
| 2021-11-12 | 225.50 | 228.20 | 220.00 | 220.00 | 220.00 | 143,485 |
| 2021-11-11 | 228.10 | 232.71 | 218.42 | 226.20 | 226.20 | 594,714 |
| 2021-11-10 | 239.30 | 243.74 | 226.00 | 227.80 | 227.80 | 546,849 |
| 2021-11-09 | 220.70 | 241.60 | 219.18 | 237.40 | 237.40 | 564,527 |
| 2021-11-08 | 231.80 | 233.74 | 220.30 | 224.70 | 224.70 | 667,394 |
| 2021-11-05 | 242.60 | 244.08 | 229.90 | 230.00 | 230.00 | 544,838 |
| 2021-11-04 | 236.60 | 245.30 | 236.20 | 238.00 | 238.00 | 303,917 |
| 2021-11-03 | 244.20 | 245.00 | 235.39 | 236.50 | 236.50 | 285,758 |
| 2021-11-02 | 253.90 | 255.00 | 235.00 | 239.00 | 239.00 | 657,510 |
| 2021-11-01 | 252.30 | 260.04 | 252.20 | 254.25 | 254.25 | 329,308 |
| 2021-10-29 | 254.00 | 260.04 | 252.20 | 258.00 | 258.00 | 230,855 |
| 2021-10-28 | 248.20 | 269.00 | 243.40 | 252.20 | 252.20 | 654,662 |
| 2021-10-27 | 252.10 | 255.36 | 247.80 | 248.20 | 248.20 | 389,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.