Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.680	0.680	0.670	0.670	0.670	34,550
2024-03-18	0.675	0.675	0.675	0.675	0.675	3,901
2024-03-15	0.690	0.705	0.675	0.675	0.675	112,852
2024-03-14	0.685	0.700	0.685	0.700	0.700	47,000
2024-03-13	0.685	0.685	0.685	0.685	0.685	14,000
2024-03-12	0.660	0.660	0.660	0.660	0.660	18,406
2024-03-11	0.680	0.680	0.680	0.680	0.680	2,727
2024-03-08	0.660	0.660	0.660	0.660	0.660	850
2024-03-07	0.680	0.680	0.670	0.670	0.670	6,382
2024-03-06	0.665	0.665	0.660	0.660	0.660	24,178
2024-03-05	0.675	0.675	0.660	0.665	0.665	18,623
2024-03-04	0.670	0.680	0.670	0.670	0.670	24,152
2024-03-01	0.685	0.685	0.680	0.685	0.685	221
2024-02-29	0.685	0.685	0.685	0.685	0.685	1,000
2024-02-28	0.685	0.685	0.685	0.685	0.685	3,000
2024-02-27	0.685	0.685	0.685	0.685	0.685	22,111
2024-02-26	0.685	0.685	0.685	0.685	0.685	2,189
2024-02-23	0.660	0.660	0.660	0.660	0.660	9,628
2024-02-22	0.675	0.675	0.660	0.660	0.660	10,640
2024-02-21	0.680	0.680	0.675	0.675	0.675	9,910
2024-02-20	0.690	0.690	0.690	0.690	0.690	3,447
2024-02-19	0.690	0.690	0.675	0.690	0.690	12,878
2024-02-16	0.675	0.695	0.675	0.695	0.695	6,011
2024-02-15	0.675	0.675	0.665	0.665	0.665	6,969
2024-02-14	0.675	0.675	0.670	0.675	0.675	18,436
2024-02-13	0.685	0.685	0.670	0.670	0.670	20,637
2024-02-12	0.685	0.685	0.685	0.685	0.685	4,000
2024-02-09	0.680	0.695	0.680	0.695	0.695	9,751
2024-02-08	0.710	0.710	0.680	0.680	0.680	36,498
2024-02-07	0.720	0.720	0.680	0.710	0.710	21,625
2024-02-06	0.710	0.720	0.680	0.680	0.680	45,835
2024-02-05	0.725	0.725	0.675	0.725	0.725	237,857
2024-02-02	0.700	0.700	0.675	0.700	0.700	9,623
2024-02-01	0.700	0.700	0.700	0.700	0.700	10,000
2024-01-31	0.660	0.720	0.660	0.700	0.700	100,840
2024-01-30	0.720	0.720	0.665	0.670	0.670	50,594
2024-01-29	0.710	0.710	0.705	0.705	0.705	20,900
2024-01-26	0.740	0.740	0.675	0.710	0.710	173,652
2024-01-25	0.725	0.740	0.700	0.740	0.740	167,615
2024-01-24	0.730	0.730	0.725	0.725	0.725	5,889
2024-01-23	0.740	0.740	0.740	0.740	0.740	3,485
2024-01-22	0.740	0.740	0.735	0.735	0.735	7,784
2024-01-19	0.750	0.750	0.725	0.750	0.750	3,350
2024-01-18	0.715	0.740	0.715	0.740	0.740	14,000
2024-01-17	0.710	0.770	0.680	0.770	0.770	128,030
2024-01-16	0.710	0.710	0.705	0.705	0.705	7,000
2024-01-15	0.715	0.715	0.715	0.715	0.715	21,100
2024-01-12	0.715	0.720	0.680	0.705	0.705	49,348
2024-01-11	0.745	0.745	0.720	0.725	0.725	37,693
2024-01-10	0.745	0.745	0.745	0.745	0.745	3,360
2024-01-09	0.750	0.750	0.745	0.745	0.745	17,291
2024-01-08	0.750	0.750	0.730	0.730	0.730	46,504
2024-01-05	0.750	0.750	0.750	0.750	0.750	4,784
2024-01-04	0.750	0.750	0.750	0.750	0.750	4,000
2024-01-03	0.750	0.750	0.750	0.750	0.750	0
2024-01-02	0.750	0.750	0.750	0.750	0.750	5,223
2023-12-29	0.770	0.770	0.730	0.730	0.730	26,037
2023-12-28	0.750	0.780	0.745	0.745	0.745	69,709
2023-12-27	0.750	0.750	0.725	0.745	0.745	19,750
2023-12-22	0.760	0.760	0.760	0.760	0.760	22,566

← NewerPage 12 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.