THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 4.230 | 4.345 | 4.200 | 4.230 | 42.300 | 1,251 |
| 2022-05-02 | 4.400 | 4.420 | 4.200 | 4.200 | 42.000 | 792 |
| 2022-04-29 | 4.400 | 4.500 | 4.265 | 4.420 | 44.200 | 2,498 |
| 2022-04-28 | 4.360 | 4.510 | 4.340 | 4.360 | 43.600 | 2,644 |
| 2022-04-27 | 4.500 | 4.655 | 4.370 | 4.400 | 44.000 | 3,051 |
| 2022-04-26 | 4.900 | 4.900 | 4.375 | 4.440 | 44.400 | 1,955 |
| 2022-04-25 | 5.000 | 5.000 | 4.745 | 4.900 | 49.000 | 2,461 |
| 2022-04-22 | 5.210 | 5.350 | 5.000 | 5.120 | 51.200 | 5,242 |
| 2022-04-21 | 5.250 | 5.380 | 5.180 | 5.200 | 52.000 | 1,699 |
| 2022-04-20 | 5.250 | 5.250 | 5.110 | 5.200 | 52.000 | 282 |
| 2022-04-19 | 5.240 | 5.250 | 5.100 | 5.240 | 52.400 | 1,448 |
| 2022-04-14 | 5.180 | 5.230 | 5.100 | 5.230 | 52.300 | 420 |
| 2022-04-13 | 5.180 | 5.200 | 5.040 | 5.180 | 51.800 | 1,393 |
| 2022-04-12 | 5.200 | 5.200 | 5.100 | 5.100 | 51.000 | 655 |
| 2022-04-11 | 5.110 | 5.250 | 4.980 | 5.120 | 51.200 | 4,392 |
| 2022-04-08 | 5.110 | 5.190 | 5.100 | 5.190 | 51.900 | 533 |
| 2022-04-07 | 5.260 | 5.330 | 5.100 | 5.120 | 51.200 | 1,349 |
| 2022-04-06 | 5.410 | 5.410 | 5.100 | 5.240 | 52.400 | 3,781 |
| 2022-04-05 | 5.860 | 5.860 | 5.440 | 5.440 | 54.400 | 2,473 |
| 2022-04-04 | 5.860 | 5.870 | 5.660 | 5.700 | 57.000 | 1,828 |
| 2022-04-01 | 5.660 | 5.800 | 5.610 | 5.740 | 57.400 | 1,123 |
| 2022-03-31 | 5.960 | 6.110 | 5.690 | 5.750 | 57.500 | 3,175 |
| 2022-03-30 | 5.740 | 6.200 | 5.740 | 6.080 | 60.800 | 5,936 |
| 2022-03-29 | 5.760 | 5.880 | 5.640 | 5.800 | 58.000 | 4,338 |
| 2022-03-28 | 6.000 | 6.200 | 5.760 | 5.820 | 58.200 | 3,036 |
| 2022-03-25 | 5.810 | 6.250 | 5.690 | 5.990 | 59.900 | 4,863 |
| 2022-03-24 | 5.970 | 5.970 | 5.720 | 5.920 | 59.200 | 2,189 |
| 2022-03-23 | 5.820 | 5.950 | 5.600 | 5.920 | 59.200 | 3,537 |
| 2022-03-22 | 5.910 | 5.910 | 5.730 | 5.810 | 58.100 | 1,527 |
| 2022-03-21 | 5.800 | 5.950 | 5.600 | 5.830 | 58.300 | 3,519 |
| 2022-03-18 | 5.150 | 5.990 | 5.150 | 5.800 | 58.000 | 13,456 |
| 2022-03-17 | 5.060 | 5.370 | 4.965 | 5.130 | 51.300 | 5,418 |
| 2022-03-16 | 4.850 | 5.110 | 4.750 | 5.080 | 50.800 | 4,528 |
| 2022-03-15 | 4.940 | 4.940 | 4.650 | 4.750 | 47.500 | 2,108 |
| 2022-03-14 | 5.200 | 5.330 | 4.650 | 4.850 | 48.500 | 5,809 |
| 2022-03-11 | 4.715 | 5.180 | 4.670 | 5.180 | 51.800 | 5,822 |
| 2022-03-10 | 4.815 | 4.905 | 4.610 | 4.765 | 47.650 | 2,902 |
| 2022-03-09 | 4.365 | 4.930 | 4.365 | 4.705 | 47.050 | 6,534 |
| 2022-03-08 | 4.105 | 4.485 | 4.045 | 4.360 | 43.600 | 4,105 |
| 2022-03-07 | 4.330 | 4.330 | 4.015 | 4.040 | 40.400 | 4,123 |
| 2022-03-04 | 4.540 | 4.540 | 4.195 | 4.385 | 43.850 | 3,221 |
| 2022-03-03 | 4.715 | 4.850 | 4.525 | 4.530 | 45.300 | 1,633 |
| 2022-03-02 | 4.700 | 4.780 | 4.555 | 4.730 | 47.300 | 6,377 |
| 2022-03-01 | 4.905 | 4.915 | 4.540 | 4.650 | 46.500 | 7,515 |
| 2022-02-28 | 4.885 | 5.050 | 4.715 | 4.845 | 48.450 | 5,134 |
| 2022-02-25 | 4.725 | 5.180 | 4.690 | 5.090 | 50.900 | 7,406 |
| 2022-02-24 | 4.640 | 4.780 | 4.250 | 4.590 | 45.900 | 10,673 |
| 2022-02-23 | 4.790 | 5.160 | 4.770 | 5.020 | 50.200 | 4,149 |
| 2022-02-22 | 4.505 | 4.905 | 4.400 | 4.870 | 48.700 | 4,565 |
| 2022-02-21 | 5.000 | 5.030 | 4.775 | 4.910 | 49.100 | 3,354 |
| 2022-02-18 | 5.160 | 5.320 | 5.000 | 5.000 | 50.000 | 904 |
| 2022-02-17 | 5.500 | 5.550 | 5.180 | 5.180 | 51.800 | 2,107 |
| 2022-02-16 | 5.520 | 5.580 | 5.410 | 5.410 | 54.100 | 2,932 |
| 2022-02-15 | 5.090 | 5.460 | 5.010 | 5.450 | 54.500 | 8,895 |
| 2022-02-14 | 5.310 | 5.330 | 4.765 | 5.050 | 50.500 | 9,778 |
| 2022-02-11 | 5.640 | 5.640 | 5.320 | 5.320 | 53.200 | 2,203 |
| 2022-02-10 | 5.590 | 5.800 | 5.310 | 5.700 | 57.000 | 4,718 |
| 2022-02-09 | 5.590 | 5.750 | 5.540 | 5.580 | 55.800 | 3,128 |
| 2022-02-08 | 5.520 | 5.640 | 5.350 | 5.580 | 55.800 | 5,310 |
| 2022-02-07 | 5.570 | 5.700 | 5.440 | 5.580 | 55.800 | 2,923 |
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.