NamR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.605	1.605	1.600	1.600	1.600	66
2023-07-04	1.700	1.750	1.550	1.590	1.590	31,173
2023-07-03	1.700	1.700	1.700	1.700	1.700	371
2023-06-30	1.665	1.700	1.665	1.700	1.700	801
2023-06-29	1.665	1.665	1.665	1.665	1.665	1
2023-06-28	1.685	1.740	1.660	1.660	1.660	2,543
2023-06-27	1.700	1.700	1.680	1.680	1.680	569
2023-06-26	1.715	1.715	1.665	1.700	1.700	517
2023-06-23	1.840	1.840	1.710	1.710	1.710	2,500
2023-06-22	1.750	1.750	1.610	1.610	1.610	515
2023-06-21	1.700	1.700	1.555	1.650	1.650	1,162
2023-06-20	1.760	1.760	1.700	1.700	1.700	2,178
2023-06-19	1.820	1.820	1.740	1.760	1.760	5,889
2023-06-16	1.915	1.915	1.820	1.820	1.820	259
2023-06-15	1.950	1.950	1.910	1.910	1.910	157
2023-06-14	1.945	1.950	1.945	1.950	1.950	595
2023-06-13	1.905	1.950	1.905	1.950	1.950	146
2023-06-12	1.910	1.910	1.850	1.860	1.860	2,740
2023-06-09	1.910	2.200	1.910	1.920	1.920	12,623
2023-06-08	1.940	1.940	1.850	1.850	1.850	1,092
2023-06-07	1.940	1.940	1.900	1.900	1.900	2,802
2023-06-06	1.930	1.930	1.930	1.930	1.930	15
2023-06-05	1.930	1.930	1.930	1.930	1.930	37
2023-06-02	1.940	1.940	1.940	1.940	1.940	3
2023-06-01	1.910	1.910	1.910	1.910	1.910	363
2023-05-31	1.980	1.980	1.910	1.910	1.910	869
2023-05-30	1.920	1.980	1.920	1.920	1.920	742
2023-05-29	1.915	1.920	1.910	1.920	1.920	231
2023-05-26	2.100	2.110	1.910	1.910	1.910	780
2023-05-25	2.030	2.100	2.030	2.100	2.100	20
2023-05-24	2.030	2.030	2.030	2.030	2.030	12
2023-05-23	2.100	2.100	2.030	2.040	2.040	105
2023-05-22	2.140	2.140	2.110	2.110	2.110	79
2023-05-19	2.150	2.150	2.060	2.150	2.150	61
2023-05-18	2.160	2.160	2.150	2.150	2.150	39
2023-05-17	2.120	2.120	2.060	2.060	2.060	37
2023-05-16	2.050	2.120	2.030	2.120	2.120	426
2023-05-15	2.060	2.060	2.060	2.060	2.060	37
2023-05-12	2.060	2.160	2.050	2.060	2.060	733
2023-05-11	2.050	2.050	2.030	2.030	2.030	423
2023-05-10	2.080	2.120	2.030	2.030	2.030	2,177
2023-05-09	2.080	2.080	2.080	2.080	2.080	1
2023-05-08	2.060	2.070	2.060	2.070	2.070	487
2023-05-05	2.260	2.260	2.060	2.170	2.170	585
2023-05-04	2.270	2.270	2.060	2.060	2.060	24
2023-05-03	2.130	2.130	2.030	2.080	2.080	1,524
2023-05-02	2.120	2.120	2.120	2.120	2.120	70
2023-04-28	2.300	2.300	2.200	2.200	2.200	118
2023-04-27	2.300	2.300	2.300	2.300	2.300	51
2023-04-26	2.330	2.330	2.140	2.300	2.300	932
2023-04-25	2.300	2.300	2.120	2.120	2.120	611
2023-04-24	2.300	2.300	2.300	2.300	2.300	107
2023-04-21	2.370	2.370	2.300	2.300	2.300	37
2023-04-20	2.310	2.380	2.300	2.380	2.380	1,514
2023-04-19	2.450	2.450	2.300	2.300	2.300	1,038
2023-04-18	2.310	2.310	2.310	2.310	2.310	224
2023-04-17	2.310	2.410	2.310	2.410	2.410	140
2023-04-14	2.320	2.330	2.310	2.310	2.310	1,039
2023-04-13	2.420	2.420	2.360	2.360	2.360	400
2023-04-12	2.420	2.420	2.320	2.410	2.410	1,071

← NewerPage 15 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.