Naturhouse Health SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.675	1.705	1.665	1.690	1.132	13,179
2022-07-20	1.675	1.720	1.675	1.720	1.152	3,490
2022-07-18	1.725	1.730	1.725	1.730	1.159	1,000
2022-07-15	1.720	1.720	1.675	1.720	1.152	3,994
2022-07-14	1.725	1.725	1.675	1.720	1.152	11,156
2022-07-13	1.730	1.730	1.705	1.730	1.159	28,250
2022-07-12	1.725	1.725	1.715	1.715	1.149	1
2022-07-11	1.710	1.715	1.710	1.715	1.149	92
2022-07-08	1.725	1.725	1.705	1.715	1.149	885
2022-07-07	1.705	1.730	1.705	1.715	1.149	6,591
2022-07-06	1.710	1.715	1.705	1.705	1.142	2,868
2022-07-05	1.725	1.725	1.705	1.705	1.142	2,625
2022-07-04	1.710	1.775	1.705	1.705	1.142	26,522
2022-07-01	1.735	1.735	1.705	1.730	1.159	13,923
2022-06-30	1.830	1.830	1.705	1.715	1.149	34,915
2022-06-29	1.800	1.830	1.800	1.800	1.206	15,498
2022-06-28	1.740	1.835	1.740	1.835	1.229	25,052
2022-06-27	1.740	1.740	1.740	1.740	1.166	300
2022-06-24	1.705	1.740	1.705	1.740	1.166	1,594
2022-06-23	1.710	1.745	1.705	1.745	1.169	11,384
2022-06-22	1.725	1.745	1.710	1.745	1.169	3,118
2022-06-21	1.730	1.730	1.725	1.725	1.156	152
2022-06-20	1.715	1.725	1.715	1.725	1.156	7,300
2022-06-17	1.740	1.740	1.700	1.705	1.142	11,449
2022-06-16	1.705	1.735	1.705	1.735	1.162	4,984
2022-06-15	1.705	1.740	1.705	1.735	1.162	4,964
2022-06-14	1.690	1.740	1.690	1.740	1.166	6,243
2022-06-13	1.800	1.800	1.680	1.720	1.152	64,093
2022-06-10	1.750	1.750	1.740	1.745	1.169	16,541
2022-06-09	1.750	1.775	1.750	1.775	1.189	60,531
2022-06-08	1.810	1.815	1.735	1.750	1.172	26,161
2022-06-07	1.780	1.780	1.780	1.780	1.192	11,783
2022-06-06	1.780	1.800	1.780	1.785	1.196	2,629
2022-06-03	1.795	1.795	1.780	1.785	1.196	12,982
2022-06-02	1.785	1.795	1.780	1.795	1.202	16,271
2022-06-01	1.795	1.795	1.785	1.795	1.202	4,864
2022-05-31	1.805	1.805	1.785	1.790	1.199	8,466
2022-05-30	1.785	1.820	1.780	1.790	1.199	27,175
2022-05-27	1.785	1.805	1.785	1.800	1.206	12,605
2022-05-26	1.785	1.795	1.785	1.785	1.196	11,112
2022-05-25	1.785	1.810	1.780	1.805	1.209	8,937
2022-05-24	1.790	1.815	1.790	1.815	1.216	3,480
2022-05-23	1.815	1.815	1.800	1.810	1.213	14,875
2022-05-20	1.780	1.815	1.780	1.815	1.216	12,950
2022-05-19	1.780	1.810	1.780	1.810	1.213	15,221
2022-05-18	1.785	1.810	1.780	1.810	1.213	8,100
2022-05-17	1.790	1.820	1.790	1.820	1.219	3,628
2022-05-16	1.820	1.820	1.790	1.820	1.219	2,950
2022-05-13	1.800	1.820	1.795	1.820	1.219	9,001
2022-05-11	1.790	1.835	1.790	1.835	1.229	7,781
2022-05-10	1.800	1.800	1.800	1.800	1.206	1,447
2022-05-09	1.800	1.845	1.800	1.830	1.226	8,410
2022-05-06	1.795	1.850	1.795	1.800	1.206	5,736
2022-05-05	1.795	1.850	1.795	1.805	1.209	4,207
2022-05-04	1.830	1.830	1.795	1.830	1.226	4,868
2022-05-03	1.800	1.830	1.800	1.825	1.223	11,278
2022-05-02	1.805	1.805	1.770	1.795	1.202	3,482
2022-04-29	1.800	1.800	1.790	1.790	1.199	3,682
2022-04-28	1.790	1.805	1.790	1.805	1.209	2,161
2022-04-27	1.795	1.795	1.790	1.790	1.199	4,546

← NewerPage 19 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.