Bank of Nova Scotia (BKN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:55PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 43.21 | 43.79 | 43.15 | 43.22 | 43.22 | 80 |
| 30 Apr 2024 | 43.35 | 43.58 | 42.99 | 43.15 | 43.15 | - |
| 29 Apr 2024 | 43.56 | 43.69 | 43.24 | 43.24 | 43.24 | - |
| 26 Apr 2024 | 43.18 | 43.52 | 43.04 | 43.49 | 43.49 | - |
| 25 Apr 2024 | 43.60 | 43.75 | 42.72 | 43.10 | 43.10 | 80 |
| 24 Apr 2024 | 44.24 | 44.29 | 43.62 | 43.67 | 43.67 | - |
| 23 Apr 2024 | 44.31 | 44.60 | 44.00 | 44.13 | 44.13 | - |
| 22 Apr 2024 | 44.01 | 44.19 | 43.90 | 44.13 | 44.13 | - |
| 19 Apr 2024 | 43.60 | 44.08 | 43.60 | 43.96 | 43.96 | - |
| 18 Apr 2024 | 43.78 | 43.85 | 43.62 | 43.62 | 43.62 | - |
| 17 Apr 2024 | 43.67 | 43.98 | 43.53 | 43.67 | 43.67 | 15 |
| 16 Apr 2024 | 44.66 | 44.78 | 43.60 | 43.69 | 43.69 | - |
| 15 Apr 2024 | 45.45 | 45.84 | 44.60 | 44.60 | 44.60 | 440 |
| 12 Apr 2024 | 45.72 | 45.97 | 45.38 | 45.38 | 45.38 | - |
| 11 Apr 2024 | 45.63 | 45.86 | 45.31 | 45.86 | 45.86 | - |
| 10 Apr 2024 | 46.53 | 46.76 | 45.58 | 45.65 | 45.65 | 153 |
| 09 Apr 2024 | 46.44 | 46.54 | 46.03 | 46.42 | 46.42 | - |
| 08 Apr 2024 | 46.10 | 46.40 | 46.10 | 46.36 | 46.36 | - |
| 05 Apr 2024 | 46.17 | 46.34 | 46.06 | 46.22 | 46.22 | - |
| 04 Apr 2024 | 46.53 | 46.74 | 46.35 | 46.35 | 46.35 | - |
| 03 Apr 2024 | 46.19 | 46.53 | 46.19 | 46.28 | 46.28 | - |
| 02 Apr 2024 | 46.97 | 47.01 | 46.28 | 46.39 | 46.39 | - |
| 02 Apr 2024 | 1.06 Dividend | |||||
| 28 Mar 2024 | 47.26 | 48.12 | 47.26 | 47.85 | 46.79 | 300 |
| 27 Mar 2024 | 46.67 | 47.10 | 46.62 | 47.10 | 46.05 | 75 |
| 26 Mar 2024 | 46.42 | 46.83 | 46.42 | 46.63 | 45.60 | - |
| 25 Mar 2024 | 46.49 | 46.69 | 46.38 | 46.58 | 45.55 | - |
| 22 Mar 2024 | 46.58 | 46.67 | 46.38 | 46.38 | 45.36 | - |
| 21 Mar 2024 | 46.22 | 46.69 | 46.18 | 46.60 | 45.56 | - |
| 20 Mar 2024 | 45.58 | 46.12 | 45.57 | 46.12 | 45.10 | - |
| 19 Mar 2024 | 45.75 | 45.93 | 45.67 | 45.69 | 44.68 | - |
| 18 Mar 2024 | 45.80 | 45.90 | 45.49 | 45.67 | 44.66 | - |
| 15 Mar 2024 | 45.44 | 45.88 | 45.34 | 45.87 | 44.85 | - |
| 14 Mar 2024 | 45.96 | 46.25 | 45.26 | 45.26 | 44.26 | - |
| 13 Mar 2024 | 45.83 | 46.00 | 45.69 | 46.00 | 44.98 | - |
| 12 Mar 2024 | 45.74 | 45.88 | 45.67 | 45.71 | 44.70 | - |
| 11 Mar 2024 | 45.88 | 45.94 | 45.57 | 45.70 | 44.69 | - |
| 08 Mar 2024 | 45.85 | 46.06 | 45.76 | 45.85 | 44.84 | - |
| 07 Mar 2024 | 45.51 | 45.87 | 45.44 | 45.82 | 44.80 | - |
| 06 Mar 2024 | 45.66 | 45.90 | 45.56 | 45.61 | 44.60 | - |
| 05 Mar 2024 | 45.17 | 45.65 | 45.17 | 45.51 | 44.51 | - |
| 04 Mar 2024 | 44.69 | 45.28 | 44.58 | 45.23 | 44.23 | 120 |
| 01 Mar 2024 | 44.90 | 45.17 | 44.54 | 44.85 | 43.86 | - |
| 29 Feb 2024 | 44.12 | 44.88 | 44.12 | 44.88 | 43.88 | - |
| 28 Feb 2024 | 44.92 | 44.97 | 44.19 | 44.19 | 43.22 | - |
| 27 Feb 2024 | 43.55 | 45.27 | 43.55 | 44.90 | 43.90 | - |
| 26 Feb 2024 | 43.99 | 44.04 | 43.41 | 43.63 | 42.67 | 60 |
| 23 Feb 2024 | 43.85 | 44.07 | 43.84 | 43.99 | 43.02 | - |
| 22 Feb 2024 | 43.99 | 44.05 | 43.80 | 43.84 | 42.87 | - |
| 21 Feb 2024 | 43.84 | 43.84 | 43.63 | 43.74 | 42.77 | - |
| 20 Feb 2024 | 44.26 | 44.26 | 43.73 | 43.83 | 42.86 | 5 |
| 19 Feb 2024 | 44.15 | 44.29 | 43.95 | 44.28 | 43.30 | 150 |
| 16 Feb 2024 | 43.86 | 44.24 | 43.81 | 43.85 | 42.87 | - |
| 15 Feb 2024 | 43.67 | 44.03 | 43.38 | 43.76 | 42.79 | 65 |
| 14 Feb 2024 | 43.59 | 43.69 | 43.43 | 43.58 | 42.61 | - |
| 13 Feb 2024 | 43.97 | 43.97 | 42.88 | 43.20 | 42.24 | - |
| 12 Feb 2024 | 43.51 | 44.12 | 43.50 | 43.99 | 43.02 | - |
| 09 Feb 2024 | 42.53 | 43.39 | 42.53 | 43.39 | 42.43 | - |
| 08 Feb 2024 | 43.15 | 43.19 | 42.59 | 42.59 | 41.65 | 50 |
| 07 Feb 2024 | 43.38 | 43.39 | 43.15 | 43.18 | 42.22 | - |
| 06 Feb 2024 | 43.15 | 43.46 | 43.04 | 43.40 | 42.43 | - |
| 05 Feb 2024 | 43.28 | 43.46 | 42.99 | 43.08 | 42.12 | - |
| 02 Feb 2024 | 43.60 | 43.76 | 43.17 | 43.53 | 42.57 | - |
| 01 Feb 2024 | 43.30 | 43.56 | 43.01 | 43.56 | 42.60 | - |
| 31 Jan 2024 | 43.42 | 43.50 | 43.10 | 43.38 | 42.42 | 23 |
| 30 Jan 2024 | 43.18 | 43.51 | 43.02 | 43.33 | 42.37 | - |
| 29 Jan 2024 | 42.73 | 43.10 | 42.62 | 43.10 | 42.15 | - |
| 26 Jan 2024 | 42.19 | 42.75 | 42.19 | 42.75 | 41.80 | - |
| 25 Jan 2024 | 41.98 | 42.33 | 41.89 | 42.33 | 41.39 | - |
| 24 Jan 2024 | 41.85 | 42.15 | 41.74 | 41.89 | 40.96 | - |
| 23 Jan 2024 | 42.02 | 42.31 | 41.67 | 41.95 | 41.02 | - |
| 22 Jan 2024 | 42.13 | 42.47 | 41.85 | 42.04 | 41.11 | - |
| 19 Jan 2024 | 41.74 | 42.38 | 41.69 | 42.38 | 41.45 | - |
| 18 Jan 2024 | 42.08 | 42.31 | 41.72 | 41.79 | 40.86 | 20 |
| 17 Jan 2024 | 42.65 | 42.65 | 42.08 | 42.17 | 41.24 | 10 |
| 16 Jan 2024 | 42.78 | 42.87 | 42.49 | 42.69 | 41.75 | - |
| 15 Jan 2024 | 42.95 | 43.15 | 42.62 | 42.84 | 41.89 | - |
| 12 Jan 2024 | 42.63 | 42.99 | 42.63 | 42.88 | 41.93 | - |
| 11 Jan 2024 | 43.42 | 43.46 | 42.40 | 42.69 | 41.74 | - |
| 10 Jan 2024 | 43.50 | 43.58 | 43.30 | 43.42 | 42.45 | 10 |
| 09 Jan 2024 | 43.82 | 44.02 | 43.29 | 43.53 | 42.57 | - |
| 08 Jan 2024 | 43.50 | 43.79 | 43.28 | 43.79 | 42.82 | 250 |
| 05 Jan 2024 | 43.25 | 43.56 | 43.19 | 43.35 | 42.39 | - |
| 04 Jan 2024 | 43.06 | 43.34 | 42.96 | 43.12 | 42.16 | - |
| 03 Jan 2024 | 43.40 | 43.60 | 42.98 | 43.08 | 42.13 | - |
| 02 Jan 2024 | 44.69 | 44.69 | 43.19 | 43.42 | 42.46 | - |
| 02 Jan 2024 | 1.06 Dividend | |||||
| 29 Dec 2023 | 43.89 | 44.09 | 43.89 | 44.09 | 42.08 | - |
| 28 Dec 2023 | 43.69 | 43.88 | 43.65 | 43.83 | 41.83 | - |
| 27 Dec 2023 | 43.60 | 43.72 | 43.51 | 43.54 | 41.55 | - |
| 22 Dec 2023 | 42.94 | 43.47 | 42.92 | 43.30 | 41.32 | - |
| 21 Dec 2023 | 42.72 | 43.29 | 42.58 | 43.10 | 41.14 | - |
| 20 Dec 2023 | 43.13 | 43.42 | 42.62 | 42.68 | 40.73 | - |
| 19 Dec 2023 | 42.53 | 43.13 | 42.53 | 42.99 | 41.03 | - |
| 18 Dec 2023 | 42.56 | 42.74 | 42.49 | 42.65 | 40.70 | - |
| 15 Dec 2023 | 42.88 | 43.48 | 42.61 | 42.61 | 40.66 | - |
| 14 Dec 2023 | 42.32 | 42.92 | 42.03 | 42.92 | 40.96 | - |
| 13 Dec 2023 | 41.60 | 42.22 | 41.29 | 42.22 | 40.29 | - |
| 12 Dec 2023 | 41.75 | 41.85 | 41.28 | 41.56 | 39.66 | - |
| 11 Dec 2023 | 41.56 | 41.78 | 41.30 | 41.70 | 39.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.