Natac Natural Ingredients, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.615	0.615	0.615	0.615	0.615	0
2024-09-05	0.615	0.615	0.615	0.615	0.615	0
2024-09-04	0.615	0.615	0.615	0.615	0.615	1,000
2024-09-03	0.615	0.615	0.615	0.615	0.615	500
2024-09-02	0.610	0.610	0.600	0.600	0.600	63,396
2024-08-30	0.610	0.610	0.610	0.610	0.610	2,812
2024-08-29	0.615	0.615	0.615	0.615	0.615	5,125
2024-08-28	0.615	0.615	0.610	0.610	0.610	2,840
2024-08-27	0.605	0.605	0.605	0.605	0.605	11,110
2024-08-26	0.615	0.615	0.615	0.615	0.615	0
2024-08-23	0.615	0.615	0.615	0.615	0.615	278
2024-08-22	0.615	0.615	0.615	0.615	0.615	750
2024-08-21	0.620	0.620	0.610	0.610	0.610	36,346
2024-08-20	0.630	0.630	0.630	0.630	0.630	0
2024-08-19	0.630	0.630	0.630	0.630	0.630	460
2024-08-16	0.630	0.630	0.630	0.630	0.630	0
2024-08-15	0.630	0.630	0.630	0.630	0.630	0
2024-08-14	0.630	0.630	0.630	0.630	0.630	7,500
2024-08-13	0.630	0.630	0.630	0.630	0.630	0
2024-08-12	0.630	0.630	0.630	0.630	0.630	0
2024-08-09	0.630	0.630	0.630	0.630	0.630	10,000
2024-08-08	0.610	0.610	0.610	0.610	0.610	12,448
2024-08-07	0.615	0.615	0.615	0.615	0.615	0
2024-08-06	0.645	0.645	0.610	0.615	0.615	40,074
2024-08-05	0.615	0.615	0.615	0.615	0.615	1,600
2024-08-02	0.645	0.645	0.645	0.645	0.645	0
2024-08-01	0.645	0.645	0.645	0.645	0.645	0
2024-07-31	0.645	0.645	0.645	0.645	0.645	0
2024-07-30	0.620	0.645	0.620	0.645	0.645	646
2024-07-29	0.645	0.645	0.645	0.645	0.645	0
2024-07-26	0.645	0.645	0.645	0.645	0.645	0
2024-07-25	0.645	0.645	0.645	0.645	0.645	200
2024-07-24	0.645	0.645	0.645	0.645	0.645	500
2024-07-23	0.645	0.645	0.645	0.645	0.645	0
2024-07-22	0.645	0.645	0.645	0.645	0.645	0
2024-07-19	0.645	0.645	0.645	0.645	0.645	0
2024-07-18	0.615	0.645	0.615	0.645	0.645	16,193
2024-07-17	0.630	0.630	0.620	0.620	0.620	22,223
2024-07-16	0.630	0.630	0.630	0.630	0.630	285
2024-07-15	0.635	0.635	0.630	0.630	0.630	11,546
2024-07-12	0.640	0.640	0.640	0.640	0.640	0
2024-07-11	0.640	0.640	0.640	0.640	0.640	0
2024-07-10	0.640	0.640	0.640	0.640	0.640	15,000
2024-07-09	0.630	0.630	0.630	0.630	0.630	0
2024-07-08	0.630	0.630	0.630	0.630	0.630	4,000
2024-07-05	0.645	0.645	0.620	0.645	0.645	1,600
2024-07-04	0.645	0.645	0.645	0.645	0.645	7,700
2024-07-03	0.610	0.610	0.610	0.610	0.610	0
2024-07-02	0.625	0.640	0.610	0.610	0.610	30,708
2024-07-01	0.650	0.650	0.645	0.650	0.650	829
2024-06-28	0.625	0.645	0.625	0.645	0.645	38,100
2024-06-27	0.620	0.625	0.610	0.610	0.610	25,852
2024-06-26	0.640	0.640	0.640	0.640	0.640	0
2024-06-25	0.640	0.640	0.640	0.640	0.640	0
2024-06-24	0.635	0.640	0.635	0.640	0.640	380
2024-06-21	0.635	0.640	0.635	0.640	0.640	47,015
2024-06-20	0.630	0.630	0.630	0.630	0.630	0
2024-06-19	0.630	0.635	0.630	0.630	0.630	123,390
2024-06-18	0.630	0.630	0.630	0.630	0.630	5,787
2024-06-17	0.640	0.640	0.635	0.635	0.635	26,000

← NewerPage 10 of 22 · 1,283 trading daysOlder →

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.