THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 5.430 | 5.600 | 5.380 | 5.380 | 53.800 | 1,211 |
| 2022-02-03 | 5.810 | 5.810 | 5.440 | 5.510 | 55.100 | 3,487 |
| 2022-02-02 | 5.640 | 5.970 | 5.640 | 5.870 | 58.700 | 2,159 |
| 2022-02-01 | 5.810 | 5.810 | 5.670 | 5.670 | 56.700 | 2,445 |
| 2022-01-31 | 5.370 | 5.710 | 5.370 | 5.710 | 57.100 | 3,466 |
| 2022-01-28 | 5.510 | 5.510 | 5.290 | 5.300 | 53.000 | 3,545 |
| 2022-01-27 | 5.670 | 5.690 | 5.510 | 5.520 | 55.200 | 3,543 |
| 2022-01-26 | 5.220 | 5.680 | 5.200 | 5.610 | 56.100 | 5,880 |
| 2022-01-25 | 5.560 | 5.600 | 5.300 | 5.300 | 53.000 | 3,529 |
| 2022-01-24 | 5.560 | 5.730 | 5.160 | 5.480 | 54.800 | 20,208 |
| 2022-01-21 | 6.130 | 6.230 | 5.930 | 5.970 | 59.700 | 7,920 |
| 2022-01-20 | 6.020 | 6.270 | 6.000 | 6.240 | 62.400 | 6,240 |
| 2022-01-19 | 6.280 | 6.280 | 5.900 | 6.000 | 60.000 | 7,944 |
| 2022-01-18 | 6.300 | 6.300 | 6.060 | 6.270 | 62.700 | 5,340 |
| 2022-01-17 | 6.010 | 6.250 | 5.900 | 6.240 | 62.400 | 8,776 |
| 2022-01-14 | 6.290 | 6.310 | 6.070 | 6.110 | 61.100 | 4,261 |
| 2022-01-13 | 6.350 | 6.670 | 6.090 | 6.220 | 62.200 | 11,561 |
| 2022-01-12 | 6.270 | 6.470 | 6.250 | 6.370 | 63.700 | 6,463 |
| 2022-01-11 | 6.250 | 6.490 | 6.120 | 6.250 | 62.500 | 6,816 |
| 2022-01-10 | 6.650 | 6.720 | 5.820 | 6.130 | 61.300 | 10,493 |
| 2022-01-07 | 6.800 | 6.920 | 6.450 | 6.530 | 65.300 | 9,070 |
| 2022-01-06 | 7.470 | 7.500 | 6.670 | 6.940 | 69.400 | 12,815 |
| 2022-01-05 | 7.500 | 7.580 | 7.400 | 7.500 | 75.000 | 6,840 |
| 2022-01-04 | 7.600 | 7.650 | 7.450 | 7.500 | 75.000 | 9,147 |
| 2022-01-03 | 7.730 | 7.750 | 7.530 | 7.700 | 77.000 | 1,322 |
| 2021-12-30 | 7.480 | 7.760 | 7.450 | 7.650 | 76.500 | 6,250 |
| 2021-12-29 | 7.740 | 7.740 | 7.260 | 7.530 | 75.300 | 5,118 |
| 2021-12-28 | 7.430 | 7.760 | 7.350 | 7.760 | 77.600 | 4,948 |
| 2021-12-27 | 7.320 | 7.610 | 7.290 | 7.440 | 74.400 | 3,029 |
| 2021-12-23 | 7.570 | 7.570 | 7.200 | 7.310 | 73.100 | 2,377 |
| 2021-12-22 | 7.170 | 7.570 | 7.080 | 7.500 | 75.000 | 3,545 |
| 2021-12-21 | 7.010 | 7.180 | 6.910 | 7.070 | 70.700 | 2,416 |
| 2021-12-20 | 7.070 | 7.070 | 6.750 | 6.970 | 69.700 | 2,173 |
| 2021-12-17 | 7.100 | 7.110 | 6.130 | 7.100 | 71.000 | 9,958 |
| 2021-12-16 | 7.190 | 7.260 | 6.980 | 7.000 | 70.000 | 9,232 |
| 2021-12-15 | 7.150 | 7.380 | 6.880 | 7.000 | 70.000 | 8,369 |
| 2021-12-14 | 7.010 | 7.350 | 7.010 | 7.270 | 72.700 | 4,819 |
| 2021-12-13 | 7.500 | 7.590 | 7.210 | 7.290 | 72.900 | 2,964 |
| 2021-12-10 | 7.560 | 7.610 | 7.360 | 7.560 | 75.600 | 2,909 |
| 2021-12-09 | 7.780 | 7.840 | 7.550 | 7.550 | 75.500 | 2,988 |
| 2021-12-08 | 7.800 | 7.800 | 7.630 | 7.630 | 76.300 | 1,493 |
| 2021-12-07 | 7.700 | 7.920 | 7.680 | 7.840 | 78.400 | 4,659 |
| 2021-12-06 | 7.760 | 7.760 | 7.400 | 7.540 | 75.400 | 5,158 |
| 2021-12-03 | 7.880 | 8.050 | 7.760 | 7.800 | 78.000 | 4,807 |
| 2021-12-02 | 8.120 | 8.170 | 7.880 | 7.890 | 78.900 | 6,987 |
| 2021-12-01 | 7.940 | 8.540 | 7.860 | 8.100 | 81.000 | 15,830 |
| 2021-11-30 | 8.000 | 8.000 | 7.730 | 7.840 | 78.400 | 4,914 |
| 2021-11-29 | 7.500 | 8.020 | 7.500 | 8.020 | 80.200 | 7,295 |
| 2021-11-26 | 7.900 | 7.920 | 7.490 | 7.490 | 74.900 | 9,175 |
| 2021-11-25 | 8.060 | 8.160 | 7.910 | 7.920 | 79.200 | 4,194 |
| 2021-11-24 | 8.010 | 8.150 | 7.850 | 8.060 | 80.600 | 10,033 |
| 2021-11-23 | 7.920 | 7.960 | 7.510 | 7.880 | 78.800 | 9,376 |
| 2021-11-22 | 8.060 | 8.210 | 7.900 | 8.020 | 80.200 | 3,329 |
| 2021-11-19 | 8.060 | 8.280 | 7.930 | 8.020 | 80.200 | 12,009 |
| 2021-11-18 | 8.590 | 8.590 | 7.790 | 7.900 | 79.000 | 6,191 |
| 2021-11-17 | 8.660 | 8.720 | 8.430 | 8.570 | 85.700 | 1,120 |
| 2021-11-16 | 8.810 | 8.810 | 8.290 | 8.520 | 85.200 | 5,025 |
| 2021-11-15 | 8.530 | 8.870 | 8.520 | 8.830 | 88.300 | 5,441 |
| 2021-11-12 | 8.400 | 8.500 | 8.290 | 8.500 | 85.000 | 922 |
| 2021-11-11 | 8.270 | 8.510 | 8.250 | 8.500 | 85.000 | 2,692 |
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.