Gen Digital Inc. (NLOK.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| Jun 28, 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| Jun 27, 2024 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | - |
| Jun 26, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - |
| Jun 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 21, 2024 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | - |
| Jun 20, 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - |
| Jun 19, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jun 18, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| Jun 17, 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| Jun 14, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| Jun 13, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| Jun 12, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| Jun 11, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| Jun 10, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| Jun 07, 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| Jun 06, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| Jun 05, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - |
| Jun 04, 2024 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | - |
| Jun 03, 2024 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | - |
| May 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 30, 2024 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | - |
| May 29, 2024 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | - |
| May 28, 2024 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | - |
| May 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 24, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 23, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| May 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 21, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| May 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 17, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 17, 2024 | 0.115 Dividend | |||||
| May 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - |
| May 15, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - |
| May 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - |
| May 13, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.49 | - |
| May 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - |
| May 09, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | - |
| May 08, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | - |
| May 07, 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.61 | - |
| May 06, 2024 | 19.00 | 19.00 | 18.70 | 18.70 | 18.61 | - |
| May 03, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | - |
| May 02, 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.61 | - |
| Apr 30, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | - |
| Apr 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | - |
| Apr 26, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.10 | - |
| Apr 25, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | - |
| Apr 24, 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.80 | - |
| Apr 23, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.90 | - |
| Apr 22, 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.50 | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | - |
| Apr 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | - |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | - |
| Apr 15, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.50 | - |
| Apr 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| Apr 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| Apr 10, 2024 | 19.80 | 21.80 | 19.80 | 21.80 | 21.69 | - |
| Apr 09, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.49 | - |
| Apr 08, 2024 | 19.50 | 21.60 | 19.50 | 21.60 | 21.49 | - |
| Apr 05, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
| Apr 04, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | - |
| Apr 03, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| Apr 02, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| Mar 28, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | - |
| Mar 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | - |
| Mar 26, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.26 | - |
| Mar 25, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.18 | - |
| Mar 22, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.36 | - |
| Mar 21, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.24 | - |
| Mar 20, 2024 | 19.70 | 19.70 | 19.61 | 19.61 | 19.51 | - |
| Mar 19, 2024 | 19.48 | 19.66 | 19.48 | 19.66 | 19.56 | - |
| Mar 18, 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 19.56 | - |
| Mar 15, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.54 | - |
| Mar 14, 2024 | 20.32 | 20.32 | 19.94 | 19.94 | 19.84 | - |
| Mar 13, 2024 | 19.86 | 20.30 | 19.86 | 20.30 | 20.20 | - |
| Mar 12, 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.22 | - |
| Mar 11, 2024 | 20.40 | 20.40 | 20.26 | 20.26 | 20.16 | - |
| Mar 08, 2024 | 20.16 | 20.28 | 20.16 | 20.28 | 20.18 | - |
| Mar 07, 2024 | 20.08 | 20.18 | 19.64 | 19.75 | 19.65 | 969 |
| Mar 06, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.57 | - |
| Mar 05, 2024 | 20.02 | 20.02 | 19.60 | 19.60 | 19.50 | - |
| Mar 04, 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.10 | - |
| Mar 01, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | - |
| Feb 29, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.77 | - |
| Feb 28, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | - |
| Feb 27, 2024 | 19.86 | 19.86 | 19.85 | 19.85 | 19.75 | - |
| Feb 26, 2024 | 20.56 | 20.56 | 20.18 | 20.18 | 20.08 | - |
| Feb 23, 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.30 | - |
| Feb 22, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | - |
| Feb 21, 2024 | 20.16 | 20.16 | 19.97 | 19.97 | 19.87 | - |
| Feb 20, 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 19.65 | - |
| Feb 19, 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 19.87 | - |
| Feb 16, 2024 | 20.04 | 20.04 | 19.71 | 19.71 | 19.61 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 0.116538 Dividend | |||||
| Feb 14, 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 19.76 | - |
| Feb 13, 2024 | 20.38 | 20.38 | 20.06 | 20.06 | 19.84 | - |
| Feb 12, 2024 | 19.80 | 20.26 | 19.80 | 20.26 | 20.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.