Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.650	0.770	0.650	0.675	0.675	130,643
2024-11-27	0.610	0.640	0.520	0.640	0.640	299,082
2024-11-26	0.620	0.630	0.610	0.620	0.620	12,216
2024-11-25	0.630	0.630	0.630	0.630	0.630	2,000
2024-11-22	0.630	0.630	0.630	0.630	0.630	5,000
2024-11-21	0.620	0.620	0.620	0.620	0.620	0
2024-11-20	0.620	0.620	0.620	0.620	0.620	0
2024-11-19	0.635	0.635	0.620	0.620	0.620	322
2024-11-18	0.620	0.620	0.620	0.620	0.620	783
2024-11-15	0.620	0.620	0.620	0.620	0.620	10,963
2024-11-14	0.625	0.625	0.620	0.620	0.620	26,539
2024-11-13	0.625	0.625	0.625	0.625	0.625	6,762
2024-11-12	0.630	0.630	0.630	0.630	0.630	3,200
2024-11-11	0.635	0.635	0.625	0.625	0.625	1,370
2024-11-08	0.635	0.635	0.635	0.635	0.635	0
2024-11-07	0.620	0.635	0.620	0.635	0.635	3,500
2024-11-06	0.635	0.635	0.635	0.635	0.635	0
2024-11-05	0.620	0.635	0.620	0.635	0.635	4,000
2024-11-04	0.620	0.630	0.620	0.630	0.630	15,814
2024-11-01	0.620	0.620	0.620	0.620	0.620	1,250
2024-10-31	0.635	0.635	0.635	0.635	0.635	4,125
2024-10-30	0.640	0.640	0.640	0.640	0.640	0
2024-10-29	0.625	0.640	0.625	0.640	0.640	63,133
2024-10-28	0.625	0.625	0.615	0.625	0.625	10,895
2024-10-25	0.640	0.640	0.640	0.640	0.640	1,000
2024-10-24	0.625	0.625	0.625	0.625	0.625	0
2024-10-23	0.630	0.630	0.625	0.625	0.625	11,100
2024-10-22	0.640	0.640	0.640	0.640	0.640	2,000
2024-10-21	0.640	0.640	0.640	0.640	0.640	1,000
2024-10-18	0.630	0.630	0.625	0.625	0.625	1,300
2024-10-17	0.625	0.630	0.625	0.630	0.630	7,900
2024-10-16	0.640	0.640	0.640	0.640	0.640	0
2024-10-15	0.645	0.645	0.630	0.640	0.640	30,883
2024-10-14	0.640	0.640	0.620	0.620	0.620	18,425
2024-10-11	0.640	0.640	0.640	0.640	0.640	1,000
2024-10-10	0.635	0.635	0.635	0.635	0.635	0
2024-10-09	0.640	0.640	0.630	0.635	0.635	25,800
2024-10-08	0.620	0.630	0.620	0.630	0.630	9,857
2024-10-07	0.640	0.640	0.640	0.640	0.640	0
2024-10-04	0.640	0.640	0.640	0.640	0.640	2,000
2024-10-03	0.620	0.640	0.620	0.640	0.640	21,325
2024-10-02	0.630	0.630	0.620	0.620	0.620	5,184
2024-10-01	0.635	0.645	0.635	0.640	0.640	28,400
2024-09-30	0.630	0.630	0.630	0.630	0.630	12,912
2024-09-27	0.630	0.630	0.620	0.620	0.620	14,000
2024-09-26	0.625	0.630	0.625	0.625	0.625	42,802
2024-09-25	0.610	0.625	0.610	0.625	0.625	12,446
2024-09-24	0.630	0.635	0.610	0.635	0.635	18,358
2024-09-23	0.635	0.635	0.635	0.635	0.635	10,500
2024-09-20	0.635	0.635	0.635	0.635	0.635	3,712
2024-09-19	0.630	0.635	0.615	0.635	0.635	15,514
2024-09-18	0.630	0.630	0.615	0.615	0.615	10,444
2024-09-17	0.615	0.615	0.615	0.615	0.615	2,000
2024-09-16	0.635	0.635	0.635	0.635	0.635	1,000
2024-09-13	0.635	0.635	0.635	0.635	0.635	0
2024-09-12	0.630	0.635	0.630	0.635	0.635	5,000
2024-09-11	0.635	0.635	0.635	0.635	0.635	0
2024-09-10	0.635	0.635	0.635	0.635	0.635	2,551
2024-09-09	0.615	0.635	0.615	0.635	0.635	10,897
2024-09-06	0.615	0.615	0.615	0.615	0.615	0

← NewerPage 9 of 22 · 1,282 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.