Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.660	0.660	0.630	0.640	0.640	27,000
2025-02-24	0.660	0.660	0.640	0.640	0.640	15,003
2025-02-21	0.660	0.660	0.660	0.660	0.660	11,778
2025-02-20	0.650	0.650	0.650	0.650	0.650	8,001
2025-02-19	0.650	0.660	0.650	0.650	0.650	12,419
2025-02-18	0.620	0.660	0.620	0.650	0.650	89,303
2025-02-17	0.670	0.680	0.670	0.680	0.680	14,170
2025-02-14	0.655	0.655	0.655	0.655	0.655	7,488
2025-02-13	0.670	0.670	0.670	0.670	0.670	44,444
2025-02-12	0.660	0.670	0.660	0.670	0.670	19,814
2025-02-11	0.665	0.690	0.635	0.680	0.680	64,238
2025-02-10	0.690	0.690	0.675	0.675	0.675	40
2025-02-07	0.680	0.680	0.675	0.675	0.675	11,762
2025-02-06	0.680	0.680	0.675	0.680	0.680	19,729
2025-02-05	0.680	0.690	0.680	0.690	0.690	18,500
2025-02-04	0.680	0.680	0.670	0.670	0.670	28,104
2025-02-03	0.660	0.660	0.660	0.660	0.660	0
2025-01-31	0.660	0.660	0.660	0.660	0.660	0
2025-01-30	0.660	0.685	0.655	0.660	0.660	29,504
2025-01-29	0.670	0.670	0.660	0.660	0.660	10,797
2025-01-28	0.670	0.685	0.670	0.670	0.670	4,474
2025-01-27	0.690	0.690	0.670	0.670	0.670	360
2025-01-24	0.670	0.670	0.670	0.670	0.670	0
2025-01-23	0.670	0.670	0.670	0.670	0.670	0
2025-01-22	0.670	0.670	0.670	0.670	0.670	11,000
2025-01-21	0.670	0.670	0.670	0.670	0.670	0
2025-01-20	0.670	0.670	0.670	0.670	0.670	620
2025-01-17	0.670	0.670	0.670	0.670	0.670	0
2025-01-16	0.700	0.710	0.670	0.670	0.670	46,351
2025-01-15	0.675	0.675	0.675	0.675	0.675	0
2025-01-14	0.700	0.700	0.675	0.675	0.675	4,800
2025-01-13	0.690	0.690	0.690	0.690	0.690	0
2025-01-10	0.690	0.690	0.690	0.690	0.690	7,500
2025-01-09	0.690	0.690	0.690	0.690	0.690	1,250
2025-01-08	0.705	0.705	0.675	0.675	0.675	25,046
2025-01-07	0.700	0.700	0.700	0.700	0.700	0
2025-01-06	0.700	0.700	0.700	0.700	0.700	0
2025-01-03	0.680	0.700	0.680	0.700	0.700	2,698
2025-01-02	0.710	0.710	0.710	0.710	0.710	8,051
2024-12-31	0.690	0.690	0.685	0.685	0.685	8,300
2024-12-30	0.680	0.680	0.680	0.680	0.680	9,017
2024-12-27	0.665	0.680	0.665	0.680	0.680	23,419
2024-12-24	0.670	0.670	0.670	0.670	0.670	1,934
2024-12-23	0.670	0.670	0.670	0.670	0.670	0
2024-12-20	0.690	0.690	0.670	0.670	0.670	5,814
2024-12-19	0.680	0.680	0.680	0.680	0.680	0
2024-12-18	0.680	0.680	0.680	0.680	0.680	1,726
2024-12-17	0.680	0.680	0.660	0.660	0.660	6,142
2024-12-16	0.665	0.665	0.665	0.665	0.665	0
2024-12-13	0.690	0.690	0.660	0.665	0.665	7,161
2024-12-12	0.690	0.690	0.670	0.670	0.670	490
2024-12-11	0.670	0.670	0.670	0.670	0.670	0
2024-12-10	0.680	0.680	0.670	0.670	0.670	30,001
2024-12-09	0.690	0.690	0.690	0.690	0.690	0
2024-12-06	0.690	0.690	0.690	0.690	0.690	2,155
2024-12-05	0.700	0.700	0.700	0.700	0.700	1,400
2024-12-04	0.730	0.730	0.700	0.700	0.700	32,859
2024-12-03	0.720	0.745	0.700	0.700	0.700	39,625
2024-12-02	0.700	0.740	0.700	0.720	0.720	31,116
2024-11-29	0.690	0.745	0.670	0.700	0.700	122,584

← NewerPage 8 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.