Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.655	0.655	0.655	0.655	0.655	0
2024-06-13	0.655	0.655	0.655	0.655	0.655	0
2024-06-12	0.655	0.655	0.655	0.655	0.655	0
2024-06-11	0.655	0.655	0.655	0.655	0.655	0
2024-06-10	0.655	0.655	0.655	0.655	0.655	0
2024-06-07	0.670	0.670	0.655	0.655	0.655	24,814
2024-06-06	0.660	0.670	0.655	0.670	0.670	49,375
2024-06-05	0.670	0.680	0.670	0.680	0.680	70,300
2024-06-04	0.640	0.640	0.640	0.640	0.640	2,000
2024-06-03	0.660	0.670	0.640	0.640	0.640	36,126
2024-05-31	0.620	0.670	0.620	0.640	0.640	26,000
2024-05-30	0.670	0.670	0.670	0.670	0.670	1,500
2024-05-29	0.665	0.665	0.665	0.665	0.665	0
2024-05-28	0.660	0.665	0.660	0.665	0.665	10,000
2024-05-27	0.660	0.660	0.660	0.660	0.660	10,950
2024-05-24	0.660	0.665	0.635	0.665	0.665	9,000
2024-05-23	0.655	0.660	0.635	0.660	0.660	24,500
2024-05-22	0.655	0.655	0.655	0.655	0.655	0
2024-05-21	0.655	0.655	0.655	0.655	0.655	500
2024-05-20	0.660	0.660	0.660	0.660	0.660	0
2024-05-17	0.660	0.660	0.635	0.660	0.660	6,500
2024-05-16	0.660	0.660	0.660	0.660	0.660	1,096
2024-05-15	0.660	0.660	0.660	0.660	0.660	0
2024-05-14	0.655	0.660	0.655	0.660	0.660	13,700
2024-05-13	0.655	0.655	0.655	0.655	0.655	0
2024-05-10	0.655	0.655	0.655	0.655	0.655	0
2024-05-09	0.610	0.655	0.605	0.655	0.655	54,130
2024-05-08	0.625	0.625	0.595	0.595	0.595	80,178
2024-05-07	0.640	0.640	0.640	0.640	0.640	0
2024-05-06	0.645	0.645	0.640	0.640	0.640	7,400
2024-05-03	0.640	0.650	0.620	0.620	0.620	41,715
2024-05-02	0.675	0.675	0.605	0.635	0.635	104,175
2024-04-30	0.690	0.690	0.675	0.675	0.675	14,250
2024-04-29	0.695	0.695	0.695	0.695	0.695	0
2024-04-26	0.695	0.695	0.695	0.695	0.695	0
2024-04-25	0.695	0.695	0.695	0.695	0.695	0
2024-04-24	0.695	0.695	0.695	0.695	0.695	0
2024-04-23	0.695	0.695	0.695	0.695	0.695	0
2024-04-22	0.695	0.695	0.695	0.695	0.695	0
2024-04-19	0.680	0.695	0.680	0.695	0.695	14,000
2024-04-18	0.665	0.680	0.665	0.665	0.665	4,845
2024-04-17	0.680	0.680	0.680	0.680	0.680	0
2024-04-16	0.680	0.680	0.680	0.680	0.680	2,000
2024-04-15	0.665	0.665	0.665	0.665	0.665	9,500
2024-04-12	0.665	0.665	0.665	0.665	0.665	10,000
2024-04-11	0.685	0.685	0.685	0.685	0.685	17,975
2024-04-10	0.680	0.680	0.665	0.680	0.680	28,205
2024-04-09	0.665	0.665	0.665	0.665	0.665	1,480
2024-04-08	0.680	0.680	0.680	0.680	0.680	0
2024-04-05	0.680	0.680	0.680	0.680	0.680	0
2024-04-04	0.680	0.680	0.680	0.680	0.680	5,000
2024-04-03	0.665	0.670	0.665	0.670	0.670	17,600
2024-04-02	0.660	0.660	0.660	0.660	0.660	0
2024-03-28	0.660	0.660	0.660	0.660	0.660	0
2024-03-27	0.660	0.660	0.660	0.660	0.660	11,100
2024-03-26	0.660	0.670	0.660	0.660	0.660	396,076
2024-03-25	0.660	0.670	0.660	0.670	0.670	1,300
2024-03-22	0.665	0.665	0.660	0.660	0.660	43,000
2024-03-21	0.670	0.670	0.665	0.665	0.665	19,444
2024-03-20	0.680	0.680	0.670	0.670	0.670	19,219

← NewerPage 11 of 22 · 1,279 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.