Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.560	0.570	0.560	0.570	0.570	13,089
2026-10-15	0.560	0.570	0.560	0.560	0.560	32,292
2026-10-14	0.560	0.560	0.555	0.555	0.555	2,068
2026-10-13	0.550	0.550	0.550	0.550	0.550	4
2026-10-12	0.555	0.555	0.550	0.550	0.550	4
2026-10-09	0.565	0.565	0.550	0.550	0.550	5,628
2026-10-08	0.560	0.565	0.550	0.550	0.550	2,479
2026-10-07	0.565	0.565	0.550	0.550	0.550	2,776
2026-10-06	0.550	0.565	0.550	0.550	0.550	23,000
2026-10-05	0.565	0.565	0.555	0.555	0.555	3,712
2026-10-02	0.570	0.570	0.555	0.555	0.555	1,754
2026-10-01	0.565	0.585	0.565	0.565	0.565	15,615
2026-09-30	0.540	0.570	0.540	0.570	0.570	35,111
2026-09-29	0.555	0.555	0.535	0.540	0.540	49,870
2026-09-28	0.565	0.570	0.545	0.545	0.545	3,634
2026-09-25	0.550	0.570	0.545	0.545	0.545	10,740
2026-09-24	0.550	0.550	0.550	0.550	0.550	9,270
2026-09-23	0.550	0.555	0.550	0.550	0.550	12,324
2026-09-22	0.575	0.575	0.550	0.550	0.550	26,633
2026-09-21	0.575	0.575	0.575	0.575	0.575	0
2026-09-18	0.575	0.575	0.575	0.575	0.575	11,952
2026-09-17	0.575	0.575	0.550	0.575	0.575	11,952
2026-09-16	0.570	0.570	0.550	0.550	0.550	1,024
2026-09-15	0.550	0.555	0.550	0.555	0.555	12
2026-09-14	0.555	0.555	0.555	0.555	0.555	0
2026-09-11	0.555	0.555	0.555	0.555	0.555	17,778
2026-09-10	0.545	0.555	0.545	0.555	0.555	17,778
2026-09-09	0.565	0.575	0.545	0.545	0.545	36,747
2026-09-08	0.570	0.570	0.570	0.570	0.570	4,868
2026-09-07	0.575	0.575	0.575	0.575	0.575	6,800
2026-09-04	0.575	0.575	0.575	0.575	0.575	6,800
2026-09-03	0.575	0.585	0.570	0.575	0.575	14,830
2026-09-02	0.580	0.595	0.570	0.595	0.595	18,750
2026-09-01	0.600	0.605	0.580	0.605	0.605	154
2026-08-31	0.605	0.605	0.605	0.605	0.605	5,000
2026-08-28	0.600	0.600	0.600	0.600	0.600	45,000
2026-08-27	0.600	0.600	0.600	0.600	0.600	45,000
2026-08-26	0.600	0.600	0.600	0.600	0.600	0
2026-08-25	0.595	0.600	0.590	0.600	0.600	19,613
2026-08-24	0.590	0.595	0.590	0.590	0.590	2,330
2026-08-21	0.590	0.590	0.590	0.590	0.590	2,200
2026-08-20	0.580	0.590	0.580	0.580	0.580	131
2026-08-19	0.590	0.590	0.580	0.580	0.580	400
2026-08-18	0.590	0.590	0.580	0.580	0.580	2
2026-08-17	0.580	0.590	0.580	0.580	0.580	19,214
2026-08-14	0.590	0.590	0.590	0.590	0.590	127
2026-08-13	0.610	0.610	0.590	0.590	0.590	127
2026-08-12	0.590	0.590	0.590	0.590	0.590	14,231
2026-08-11	0.610	0.610	0.590	0.590	0.590	14,231
2026-08-10	0.610	0.610	0.610	0.610	0.610	35,702
2026-08-07	0.610	0.610	0.590	0.610	0.610	35,702
2026-08-06	0.595	0.600	0.595	0.600	0.600	30,967
2026-08-05	0.575	0.575	0.575	0.575	0.575	32
2026-08-04	0.595	0.595	0.575	0.575	0.575	32
2026-08-03	0.560	0.590	0.550	0.575	0.575	65,667
2026-07-31	0.560	0.570	0.560	0.565	0.565	6,362
2026-07-30	0.585	0.585	0.570	0.570	0.570	17,691
2026-07-29	0.585	0.585	0.585	0.585	0.585	2,031
2026-07-28	0.600	0.600	0.600	0.600	0.600	14,953
2026-07-27	0.585	0.585	0.585	0.585	0.585	200

Page 1 of 3 · 129 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.