Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.486	0.486	0.486	0.486	0.486	0
2022-02-09	0.486	0.486	0.486	0.486	0.486	2,000
2022-02-08	0.464	0.464	0.464	0.464	0.464	2,000
2022-02-07	0.464	0.464	0.464	0.464	0.464	0
2022-02-04	0.464	0.464	0.464	0.464	0.464	0
2022-02-03	0.464	0.464	0.464	0.464	0.464	0
2022-02-02	0.464	0.464	0.464	0.464	0.464	0
2022-02-01	0.464	0.464	0.464	0.464	0.464	0
2022-01-31	0.464	0.464	0.464	0.464	0.464	1,500
2022-01-28	0.480	0.480	0.480	0.480	0.480	0
2022-01-27	0.480	0.480	0.480	0.480	0.480	0
2022-01-26	0.480	0.480	0.480	0.480	0.480	0
2022-01-25	0.480	0.480	0.480	0.480	0.480	1,000
2022-01-24	0.472	0.472	0.472	0.472	0.472	0
2022-01-21	0.472	0.472	0.472	0.472	0.472	0
2022-01-20	0.472	0.472	0.472	0.472	0.472	0
2022-01-19	0.472	0.472	0.472	0.472	0.472	0
2022-01-18	0.472	0.472	0.472	0.472	0.472	1,000
2022-01-17	0.450	0.450	0.450	0.450	0.450	1,000
2022-01-14	0.446	0.446	0.446	0.446	0.446	0
2022-01-13	0.446	0.446	0.446	0.446	0.446	0
2022-01-12	0.446	0.446	0.446	0.446	0.446	0
2022-01-11	0.446	0.446	0.446	0.446	0.446	0
2022-01-10	0.446	0.446	0.446	0.446	0.446	0
2022-01-07	0.446	0.446	0.446	0.446	0.446	0
2022-01-06	0.446	0.446	0.446	0.446	0.446	0
2022-01-05	0.446	0.446	0.446	0.446	0.446	0
2022-01-04	0.446	0.446	0.446	0.446	0.446	0
2022-01-03	0.446	0.446	0.446	0.446	0.446	0
2021-12-30	0.446	0.446	0.446	0.446	0.446	11,200
2021-12-29	0.454	0.454	0.450	0.450	0.450	22,100
2021-12-28	0.470	0.470	0.470	0.470	0.470	8,500
2021-12-27	0.476	0.476	0.476	0.476	0.476	5,011
2021-12-23	0.492	0.492	0.476	0.476	0.476	10,000
2021-12-22	0.450	0.470	0.450	0.470	0.470	18,750
2021-12-21	0.476	0.476	0.466	0.466	0.466	10,000
2021-12-20	0.500	0.500	0.500	0.500	0.500	2,000
2021-12-17	0.525	0.525	0.500	0.500	0.500	22,100
2021-12-16	0.550	0.550	0.550	0.550	0.550	0
2021-12-15	0.550	0.550	0.550	0.550	0.550	1,000
2021-12-14	0.550	0.550	0.550	0.550	0.550	0
2021-12-13	0.550	0.550	0.550	0.550	0.550	0
2021-12-10	0.550	0.550	0.550	0.550	0.550	0
2021-12-09	0.550	0.550	0.550	0.550	0.550	0
2021-12-08	0.550	0.550	0.550	0.550	0.550	0
2021-12-07	0.550	0.550	0.550	0.550	0.550	0
2021-12-06	0.550	0.550	0.550	0.550	0.550	0
2021-12-03	0.550	0.550	0.550	0.550	0.550	0
2021-12-02	0.550	0.550	0.550	0.550	0.550	0
2021-12-01	0.550	0.550	0.550	0.550	0.550	0
2021-11-30	0.550	0.550	0.550	0.550	0.550	0
2021-11-29	0.550	0.550	0.550	0.550	0.550	48,192
2021-11-26	0.525	0.550	0.525	0.550	0.550	11,100
2021-11-25	0.525	0.525	0.525	0.525	0.525	8,500
2021-11-24	0.530	0.530	0.530	0.530	0.530	3,000
2021-11-23	0.555	0.555	0.555	0.555	0.555	0
2021-11-22	0.555	0.555	0.555	0.555	0.555	0
2021-11-19	0.555	0.555	0.555	0.555	0.555	0
2021-11-18	0.555	0.555	0.555	0.555	0.555	0
2021-11-17	0.555	0.555	0.555	0.555	0.555	0

← NewerPage 21 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.