THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.380 | 1.380 | 1.100 | 1.102 | 11.020 | 26,481 |
| 2022-07-25 | 1.598 | 1.692 | 1.340 | 1.360 | 13.600 | 22,718 |
| 2022-07-22 | 1.500 | 1.596 | 1.434 | 1.594 | 15.940 | 7,257 |
| 2022-07-21 | 1.562 | 1.650 | 1.450 | 1.452 | 14.520 | 10,256 |
| 2022-07-20 | 1.776 | 1.840 | 1.602 | 1.612 | 16.120 | 21,770 |
| 2022-07-19 | 2.340 | 2.440 | 1.570 | 1.600 | 16.000 | 16,651 |
| 2022-07-18 | 2.320 | 2.450 | 2.320 | 2.360 | 23.600 | 3,786 |
| 2022-07-15 | 2.315 | 2.320 | 2.295 | 2.320 | 23.200 | 2,017 |
| 2022-07-14 | 2.505 | 2.505 | 2.250 | 2.250 | 22.500 | 5,872 |
| 2022-07-13 | 2.655 | 2.685 | 2.510 | 2.630 | 26.300 | 2,412 |
| 2022-07-12 | 2.900 | 2.900 | 2.565 | 2.630 | 26.300 | 7,496 |
| 2022-07-11 | 3.005 | 3.020 | 2.900 | 2.900 | 29.000 | 2,569 |
| 2022-07-08 | 3.080 | 3.130 | 3.050 | 3.080 | 30.800 | 803 |
| 2022-07-07 | 3.080 | 3.090 | 3.030 | 3.030 | 30.300 | 660 |
| 2022-07-06 | 3.080 | 3.115 | 2.985 | 3.050 | 30.500 | 803 |
| 2022-07-05 | 3.080 | 3.175 | 3.000 | 3.000 | 30.000 | 989 |
| 2022-07-04 | 3.085 | 3.160 | 2.960 | 3.030 | 30.300 | 2,528 |
| 2022-07-01 | 3.080 | 3.240 | 3.080 | 3.205 | 32.050 | 604 |
| 2022-06-30 | 3.095 | 3.155 | 3.000 | 3.010 | 30.100 | 858 |
| 2022-06-29 | 3.150 | 3.155 | 3.000 | 3.100 | 31.000 | 1,353 |
| 2022-06-28 | 3.145 | 3.195 | 2.975 | 3.195 | 31.950 | 1,073 |
| 2022-06-27 | 3.090 | 3.120 | 3.000 | 3.000 | 30.000 | 900 |
| 2022-06-24 | 2.865 | 3.070 | 2.805 | 2.990 | 29.900 | 917 |
| 2022-06-23 | 3.050 | 3.050 | 2.845 | 2.920 | 29.200 | 1,122 |
| 2022-06-22 | 2.855 | 3.070 | 2.850 | 2.975 | 29.750 | 469 |
| 2022-06-21 | 3.005 | 3.140 | 2.855 | 2.940 | 29.400 | 2,439 |
| 2022-06-20 | 2.975 | 3.125 | 2.845 | 3.020 | 30.200 | 5,326 |
| 2022-06-17 | 3.445 | 3.535 | 3.060 | 3.060 | 30.600 | 6,004 |
| 2022-06-16 | 3.545 | 3.545 | 3.385 | 3.445 | 34.450 | 369 |
| 2022-06-15 | 3.400 | 3.595 | 3.345 | 3.515 | 35.150 | 543 |
| 2022-06-14 | 3.655 | 3.660 | 3.300 | 3.300 | 33.000 | 3,054 |
| 2022-06-13 | 3.695 | 3.755 | 3.545 | 3.655 | 36.550 | 3,865 |
| 2022-06-10 | 3.965 | 3.990 | 3.660 | 3.765 | 37.650 | 1,167 |
| 2022-06-09 | 4.080 | 4.080 | 3.950 | 3.960 | 39.600 | 154 |
| 2022-06-08 | 4.020 | 4.050 | 4.000 | 4.050 | 40.500 | 568 |
| 2022-06-07 | 4.095 | 4.095 | 4.020 | 4.060 | 40.600 | 33 |
| 2022-06-06 | 4.140 | 4.140 | 4.030 | 4.075 | 40.750 | 817 |
| 2022-06-03 | 4.120 | 4.175 | 4.040 | 4.050 | 40.500 | 2,172 |
| 2022-06-02 | 4.100 | 4.265 | 4.095 | 4.200 | 42.000 | 1,029 |
| 2022-06-01 | 4.100 | 4.135 | 4.005 | 4.010 | 40.100 | 972 |
| 2022-05-31 | 3.745 | 4.180 | 3.745 | 4.090 | 40.900 | 3,444 |
| 2022-05-30 | 3.800 | 3.850 | 3.705 | 3.795 | 37.950 | 760 |
| 2022-05-27 | 3.795 | 3.795 | 3.665 | 3.725 | 37.250 | 728 |
| 2022-05-26 | 3.705 | 3.745 | 3.650 | 3.710 | 37.100 | 1,034 |
| 2022-05-25 | 3.660 | 3.820 | 3.650 | 3.785 | 37.850 | 3,024 |
| 2022-05-24 | 3.505 | 3.660 | 3.505 | 3.610 | 36.100 | 482 |
| 2022-05-23 | 3.700 | 3.700 | 3.505 | 3.600 | 36.000 | 2,118 |
| 2022-05-20 | 3.815 | 3.815 | 3.620 | 3.690 | 36.900 | 4,646 |
| 2022-05-19 | 3.745 | 3.835 | 3.505 | 3.820 | 38.200 | 7,208 |
| 2022-05-18 | 3.850 | 3.900 | 3.765 | 3.810 | 38.100 | 1,290 |
| 2022-05-17 | 3.845 | 3.845 | 3.715 | 3.760 | 37.600 | 1,615 |
| 2022-05-16 | 3.400 | 3.850 | 3.400 | 3.765 | 37.650 | 4,752 |
| 2022-05-13 | 3.500 | 3.680 | 3.300 | 3.400 | 34.000 | 3,408 |
| 2022-05-12 | 3.835 | 3.835 | 3.270 | 3.355 | 33.550 | 1,446 |
| 2022-05-11 | 3.460 | 3.680 | 3.455 | 3.630 | 36.300 | 2,072 |
| 2022-05-10 | 3.705 | 3.705 | 3.360 | 3.415 | 34.150 | 4,392 |
| 2022-05-09 | 3.920 | 3.920 | 3.570 | 3.675 | 36.750 | 2,263 |
| 2022-05-06 | 4.435 | 4.435 | 3.990 | 4.000 | 40.000 | 2,637 |
| 2022-05-05 | 4.405 | 4.590 | 4.320 | 4.320 | 43.200 | 3,212 |
| 2022-05-04 | 4.300 | 4.475 | 4.300 | 4.445 | 44.450 | 1,170 |
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.