Naturhouse Health SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.670	1.695	1.670	1.695	1.252	2,515
2023-09-26	1.745	1.750	1.665	1.690	1.248	10,083
2023-09-25	1.725	1.725	1.695	1.720	1.270	28,132
2023-09-22	1.800	1.800	1.720	1.765	1.303	33,633
2023-09-21	1.800	1.810	1.730	1.760	1.263	107,536
2023-09-20	1.820	1.860	1.810	1.860	1.305	141,266
2023-09-19	1.840	1.840	1.815	1.840	1.291	66,489
2023-09-18	1.800	1.840	1.790	1.840	1.291	67,521
2023-09-15	1.765	1.850	1.760	1.820	1.277	117,255
2023-09-14	1.785	1.800	1.755	1.765	1.239	32,887
2023-09-13	1.780	1.800	1.750	1.765	1.239	17,029
2023-09-12	1.790	1.790	1.750	1.775	1.246	2,000
2023-09-11	1.750	1.780	1.750	1.750	1.228	77,712
2023-09-08	1.800	1.800	1.780	1.780	1.249	15,245
2023-09-07	1.800	1.820	1.780	1.780	1.249	8,885
2023-09-06	1.800	1.800	1.780	1.780	1.249	13,383
2023-09-05	1.790	1.800	1.725	1.760	1.235	39,295
2023-09-04	1.760	1.800	1.720	1.785	1.253	40,154
2023-09-01	1.725	1.725	1.715	1.725	1.211	19,851
2023-08-31	1.750	1.750	1.715	1.715	1.204	6,882
2023-08-30	1.760	1.760	1.700	1.710	1.200	37,717
2023-08-29	1.705	1.720	1.700	1.720	1.207	19,142
2023-08-28	1.695	1.705	1.695	1.700	1.193	29,863
2023-08-25	1.670	1.670	1.670	1.670	1.172	1,951
2023-08-24	1.650	1.675	1.650	1.675	1.176	3,114
2023-08-23	1.650	1.695	1.640	1.690	1.186	12,550
2023-08-22	1.705	1.705	1.695	1.705	1.197	565
2023-08-21	1.675	1.710	1.675	1.710	1.200	4,738
2023-08-18	1.695	1.695	1.640	1.650	1.158	7,854
2023-08-17	1.640	1.700	1.635	1.650	1.158	15,729
2023-08-16	1.690	1.710	1.600	1.670	1.172	39,945
2023-08-15	1.690	1.690	1.650	1.655	1.162	7,228
2023-08-14	1.690	1.690	1.665	1.665	1.169	7,963
2023-08-11	1.690	1.690	1.665	1.690	1.186	2,060
2023-08-10	1.690	1.690	1.670	1.670	1.172	1,304
2023-08-09	1.670	1.690	1.645	1.690	1.186	3,013
2023-08-08	1.670	1.670	1.630	1.670	1.172	10,086
2023-08-07	1.680	1.680	1.640	1.640	1.151	5,679
2023-08-04	1.675	1.675	1.640	1.665	1.169	2,515
2023-08-03	1.670	1.680	1.640	1.640	1.151	9,120
2023-08-02	1.680	1.680	1.645	1.680	1.179	2,475
2023-08-01	1.645	1.685	1.645	1.645	1.155	15,814
2023-07-31	1.700	1.700	1.640	1.645	1.155	9,050
2023-07-28	1.690	1.690	1.685	1.690	1.186	2,013
2023-07-27	1.680	1.690	1.650	1.650	1.158	7,399
2023-07-26	1.630	1.680	1.630	1.680	1.179	7,936
2023-07-25	1.645	1.670	1.620	1.625	1.141	4,888
2023-07-24	1.660	1.660	1.610	1.655	1.162	12,092
2023-07-21	1.620	1.620	1.620	1.620	1.137	12,539
2023-07-20	1.635	1.635	1.620	1.630	1.144	9,229
2023-07-19	1.630	1.665	1.625	1.635	1.148	4,915
2023-07-18	1.620	1.620	1.620	1.620	1.137	8,066
2023-07-17	1.670	1.670	1.630	1.635	1.148	14,655
2023-07-14	1.650	1.670	1.650	1.670	1.172	57
2023-07-13	1.670	1.680	1.620	1.670	1.172	15,090
2023-07-12	1.670	1.675	1.635	1.670	1.172	9,574
2023-07-11	1.650	1.675	1.650	1.675	1.176	11,131
2023-07-10	1.650	1.690	1.650	1.675	1.176	8,569
2023-07-07	1.655	1.690	1.655	1.690	1.186	1,606
2023-07-06	1.690	1.690	1.690	1.690	1.186	2,458

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0405 EUR
2026-04-16	0.0405 EUR
2026-01-30	0.0810 EUR
2025-10-22	0.0810 EUR
2025-07-03	0.0810 EUR
2025-04-17	0.0500 EUR
2025-04-03	0.0810 EUR
2024-08-29	0.0810 EUR
2024-04-18	0.0405 EUR
2024-01-11	0.0405 EUR
2023-09-22	0.0500 EUR
2023-09-21	0.0405 EUR
2023-06-28	0.0405 EUR
2022-09-29	0.0405 EUR
2022-03-17	0.1620 EUR
2021-09-03	0.0486 EUR
2019-12-12	0.0486 EUR
2019-09-12	0.0567 EUR
2019-07-11	0.0486 EUR
2019-05-13	0.0486 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.