Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.670	0.680	0.670	0.680	0.680	29,167
2025-05-22	0.675	0.675	0.670	0.670	0.670	882
2025-05-21	0.680	0.680	0.680	0.680	0.680	9,471
2025-05-20	0.680	0.680	0.680	0.680	0.680	0
2025-05-19	0.680	0.680	0.680	0.680	0.680	0
2025-05-16	0.680	0.680	0.680	0.680	0.680	19,264
2025-05-15	0.680	0.680	0.680	0.680	0.680	0
2025-05-14	0.675	0.680	0.630	0.680	0.680	19,264
2025-05-13	0.700	0.700	0.675	0.675	0.675	16,400
2025-05-12	0.700	0.700	0.700	0.700	0.700	1
2025-05-09	0.690	0.700	0.690	0.700	0.700	36,783
2025-05-08	0.685	0.690	0.685	0.690	0.690	58,694
2025-05-07	0.680	0.685	0.660	0.680	0.680	42,661
2025-05-06	0.660	0.670	0.660	0.660	0.660	31,018
2025-05-05	0.655	0.655	0.655	0.655	0.655	28,958
2025-05-02	0.630	0.655	0.630	0.655	0.655	64,727
2025-04-30	0.625	0.655	0.625	0.650	0.650	179,945
2025-04-29	0.625	0.625	0.625	0.625	0.625	1,480
2025-04-28	0.635	0.635	0.625	0.625	0.625	24,400
2025-04-25	0.630	0.630	0.625	0.630	0.630	13,815
2025-04-24	0.630	0.630	0.630	0.630	0.630	0
2025-04-23	0.630	0.630	0.630	0.630	0.630	3,100
2025-04-22	0.630	0.630	0.625	0.625	0.625	16,385
2025-04-17	0.630	0.640	0.630	0.630	0.630	18,040
2025-04-16	0.650	0.650	0.650	0.650	0.650	0
2025-04-15	0.630	0.680	0.630	0.650	0.650	284,105
2025-04-14	0.595	0.615	0.595	0.615	0.615	1,195,181
2025-04-11	0.595	0.605	0.580	0.605	0.605	76,962
2025-04-10	0.560	0.560	0.560	0.560	0.560	10,000
2025-04-09	0.560	0.560	0.540	0.540	0.540	10,466
2025-04-08	0.550	0.560	0.550	0.560	0.560	13,423
2025-04-07	0.550	0.560	0.510	0.530	0.530	130,135
2025-04-04	0.600	0.600	0.600	0.600	0.600	8,250
2025-04-03	0.600	0.600	0.600	0.600	0.600	0
2025-04-02	0.600	0.600	0.600	0.600	0.600	41,861
2025-04-01	0.620	0.620	0.620	0.620	0.620	3,000
2025-03-31	0.610	0.630	0.585	0.600	0.600	51,234
2025-03-28	0.630	0.630	0.610	0.610	0.610	58,659
2025-03-27	0.635	0.635	0.620	0.620	0.620	59,124
2025-03-26	0.660	0.660	0.635	0.635	0.635	7,154
2025-03-25	0.640	0.640	0.635	0.640	0.640	9,441
2025-03-24	0.660	0.660	0.635	0.640	0.640	7,955
2025-03-21	0.640	0.660	0.640	0.660	0.660	14,308
2025-03-20	0.670	0.670	0.670	0.670	0.670	10,500
2025-03-19	0.670	0.670	0.670	0.670	0.670	0
2025-03-18	0.670	0.670	0.670	0.670	0.670	18,774
2025-03-17	0.650	0.650	0.650	0.650	0.650	16,000
2025-03-14	0.645	0.645	0.640	0.640	0.640	14,292
2025-03-13	0.660	0.660	0.640	0.640	0.640	18,913
2025-03-12	0.670	0.670	0.670	0.670	0.670	0
2025-03-11	0.670	0.670	0.670	0.670	0.670	23,905
2025-03-10	0.670	0.670	0.670	0.670	0.670	14,500
2025-03-07	0.650	0.650	0.650	0.650	0.650	3,177
2025-03-06	0.650	0.650	0.650	0.650	0.650	12,132
2025-03-05	0.650	0.650	0.650	0.650	0.650	1,138
2025-03-04	0.650	0.670	0.650	0.655	0.655	15,280
2025-03-03	0.640	0.640	0.640	0.640	0.640	9,500
2025-02-28	0.640	0.640	0.640	0.640	0.640	186,355
2025-02-27	0.640	0.650	0.640	0.650	0.650	5,403
2025-02-26	0.640	0.640	0.635	0.635	0.635	12,620

← NewerPage 7 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.