Naturhouse Health SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.680	1.690	1.660	1.690	1.186	2,343
2023-07-04	1.660	1.685	1.650	1.685	1.183	13,726
2023-07-03	1.670	1.690	1.635	1.685	1.183	27,790
2023-06-30	1.690	1.690	1.670	1.690	1.186	6,178
2023-06-29	1.690	1.690	1.670	1.690	1.186	1,674
2023-06-28	1.710	1.710	1.665	1.670	1.172	38,413
2023-06-27	1.770	1.770	1.715	1.730	1.186	16,954
2023-06-26	1.750	1.750	1.700	1.745	1.196	13,270
2023-06-23	1.740	1.770	1.700	1.715	1.175	56,512
2023-06-22	1.765	1.765	1.750	1.765	1.210	4,094
2023-06-21	1.760	1.775	1.740	1.770	1.213	4,663
2023-06-19	1.830	1.830	1.730	1.740	1.193	23,339
2023-06-16	1.750	1.795	1.730	1.750	1.199	8,378
2023-06-15	1.790	1.800	1.790	1.800	1.234	3,123
2023-06-14	1.760	1.800	1.710	1.780	1.220	10,621
2023-06-13	1.780	1.780	1.780	1.780	1.220	7,942
2023-06-12	1.790	1.800	1.785	1.800	1.234	17,218
2023-06-09	1.775	1.790	1.775	1.790	1.227	8,493
2023-06-08	1.770	1.785	1.760	1.785	1.223	8,156
2023-06-07	1.775	1.785	1.720	1.760	1.206	11,968
2023-06-06	1.730	1.775	1.710	1.775	1.217	7,348
2023-06-05	1.785	1.785	1.785	1.785	1.223	1,150
2023-06-02	1.750	1.760	1.750	1.750	1.199	8,452
2023-06-01	1.740	1.740	1.700	1.700	1.165	13,060
2023-05-31	1.740	1.740	1.735	1.740	1.193	2,367
2023-05-30	1.750	1.755	1.750	1.750	1.199	3,700
2023-05-29	1.700	1.740	1.700	1.740	1.193	6,283
2023-05-26	1.680	1.730	1.680	1.730	1.186	15,113
2023-05-25	1.690	1.695	1.680	1.695	1.162	8,780
2023-05-24	1.700	1.750	1.690	1.690	1.158	8,283
2023-05-23	1.695	1.695	1.695	1.695	1.162	120
2023-05-22	1.695	1.730	1.690	1.695	1.162	12,500
2023-05-19	1.705	1.750	1.680	1.685	1.155	19,814
2023-05-18	1.725	1.760	1.700	1.700	1.165	10,960
2023-05-17	1.760	1.760	1.720	1.750	1.199	270
2023-05-16	1.740	1.750	1.700	1.750	1.199	4,167
2023-05-15	1.765	1.765	1.765	1.765	1.210	170
2023-05-12	1.755	1.765	1.755	1.765	1.210	2,120
2023-05-11	1.750	1.755	1.750	1.755	1.203	1,000
2023-05-10	1.765	1.765	1.760	1.760	1.206	2,236
2023-05-09	1.740	1.740	1.700	1.700	1.165	4,855
2023-05-08	1.705	1.795	1.670	1.700	1.165	38,578
2023-05-05	1.740	1.750	1.625	1.705	1.169	111,006
2023-05-04	1.710	1.750	1.710	1.750	1.199	817
2023-05-03	1.700	1.780	1.700	1.740	1.193	5,451
2023-05-02	1.730	1.785	1.730	1.735	1.189	5,551
2023-04-28	1.775	1.830	1.715	1.730	1.186	4,101
2023-04-27	1.725	1.725	1.700	1.700	1.165	6,375
2023-04-26	1.725	1.725	1.725	1.725	1.182	5,813
2023-04-25	1.760	1.760	1.710	1.725	1.182	33,673
2023-04-24	1.765	1.790	1.750	1.760	1.206	22,216
2023-04-21	1.785	1.800	1.755	1.780	1.220	1,278
2023-04-20	1.780	1.785	1.750	1.780	1.220	24,667
2023-04-19	1.795	1.800	1.780	1.785	1.223	12,565
2023-04-18	1.805	1.805	1.780	1.785	1.223	13,813
2023-04-17	1.840	1.840	1.800	1.830	1.254	11,516
2023-04-14	1.835	1.840	1.810	1.840	1.261	761
2023-04-13	1.800	1.825	1.800	1.825	1.251	6,265
2023-04-12	1.830	1.835	1.825	1.825	1.251	450
2023-04-11	1.860	1.860	1.815	1.825	1.251	14,383

← NewerPage 15 of 22 · 1,274 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.