NamR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.786	0.786	0.690	0.700	0.700	4,168
2023-12-19	0.786	0.786	0.702	0.760	0.760	1,700
2023-12-18	0.710	0.788	0.710	0.786	0.786	1,011
2023-12-15	0.722	0.794	0.710	0.780	0.780	379
2023-12-14	0.726	0.794	0.712	0.714	0.714	11,865
2023-12-13	0.706	0.770	0.706	0.726	0.726	4,013
2023-12-12	0.880	0.880	0.880	0.880	0.880	22
2023-12-11	0.880	0.898	0.880	0.898	0.898	90
2023-12-08	0.848	0.910	0.848	0.896	0.896	918
2023-12-07	0.898	0.898	0.750	0.848	0.848	3,869
2023-12-06	0.900	0.918	0.750	0.918	0.918	5,571
2023-12-05	0.858	0.900	0.858	0.900	0.900	151
2023-12-04	0.750	0.860	0.750	0.860	0.860	246
2023-12-01	0.868	0.868	0.800	0.800	0.800	1,140
2023-11-30	0.880	0.890	0.802	0.870	0.870	3,512
2023-11-29	0.954	0.954	0.800	0.880	0.880	945
2023-11-28	0.998	0.998	0.930	0.954	0.954	1,160
2023-11-27	0.920	0.998	0.920	0.994	0.994	440
2023-11-24	0.922	0.922	0.840	0.920	0.920	3,319
2023-11-23	0.900	1.000	0.844	0.920	0.920	1,335
2023-11-22	0.998	0.998	0.998	0.998	0.998	27
2023-11-21	0.998	1.000	0.998	1.000	1.000	20
2023-11-20	0.998	0.998	0.998	0.998	0.998	81
2023-11-17	1.000	1.035	1.000	1.000	1.000	1,611
2023-11-16	1.050	1.050	1.000	1.000	1.000	591
2023-11-15	0.928	0.928	0.880	0.880	0.880	4,740
2023-11-14	1.150	1.150	1.030	1.030	1.030	490
2023-11-13	0.880	1.165	0.880	1.150	1.150	3,412
2023-11-10	0.824	0.824	0.782	0.800	0.800	319
2023-11-09	0.940	0.940	0.860	0.860	0.860	1,105
2023-11-08	0.984	0.984	0.940	0.940	0.940	1,200
2023-11-07	0.752	0.752	0.752	0.752	0.752	1
2023-11-06	0.750	0.750	0.750	0.750	0.750	768
2023-11-03	0.774	0.774	0.774	0.774	0.774	3
2023-11-02	0.776	0.782	0.772	0.772	0.772	826
2023-11-01	0.774	0.774	0.774	0.774	0.774	1
2023-10-31	0.802	0.802	0.772	0.772	0.772	61
2023-10-30	0.772	0.772	0.772	0.772	0.772	51
2023-10-27	0.768	0.772	0.752	0.772	0.772	273
2023-10-26	0.868	0.868	0.730	0.766	0.766	2,141
2023-10-25	1.000	1.000	0.880	0.880	0.880	640
2023-10-24	1.000	1.000	1.000	1.000	1.000	113
2023-10-23	1.000	1.000	1.000	1.000	1.000	100
2023-10-20	1.070	1.070	0.948	1.000	1.000	1,012
2023-10-19	0.976	0.990	0.902	0.980	0.980	274
2023-10-18	0.974	0.976	0.972	0.976	0.976	946
2023-10-17	0.958	0.974	0.900	0.900	0.900	810
2023-10-16	0.920	0.958	0.918	0.958	0.958	2,851
2023-10-13	0.770	0.920	0.740	0.900	0.900	50,548
2023-10-12	0.812	0.890	0.810	0.890	0.890	1,185
2023-10-11	0.802	0.802	0.800	0.800	0.800	1,264
2023-10-10	0.774	0.960	0.772	0.800	0.800	2,043
2023-10-09	0.770	0.772	0.760	0.772	0.772	109
2023-10-06	0.800	0.800	0.770	0.770	0.770	13,186
2023-10-05	0.860	0.860	0.800	0.800	0.800	5,906
2023-10-04	0.892	0.918	0.760	0.800	0.800	12,636
2023-10-03	0.930	0.930	0.890	0.890	0.890	548
2023-10-02	0.896	0.970	0.896	0.958	0.958	1,276
2023-09-29	0.918	0.918	0.870	0.896	0.896	1,251
2023-09-28	0.936	0.936	0.928	0.928	0.928	251

← NewerPage 13 of 22 · 1,281 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.