NamR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.420	2.420	2.320	2.410	2.410	1,071
2023-04-11	2.410	2.420	2.410	2.420	2.420	227
2023-04-06	2.500	2.540	2.410	2.410	2.410	3,891
2023-04-05	2.540	2.540	2.310	2.490	2.490	1,710
2023-04-04	2.500	2.500	2.310	2.340	2.340	1,114
2023-04-03	2.220	2.540	2.210	2.540	2.540	6,901
2023-03-31	2.040	2.120	2.040	2.120	2.120	307
2023-03-30	2.150	2.150	2.020	2.020	2.020	315
2023-03-29	2.190	2.190	2.140	2.190	2.190	739
2023-03-28	2.070	2.240	2.070	2.240	2.240	264
2023-03-27	2.050	2.070	2.050	2.060	2.060	1,177
2023-03-24	2.150	2.160	2.060	2.060	2.060	1,542
2023-03-23	2.190	2.200	2.160	2.160	2.160	266
2023-03-22	2.300	2.380	2.160	2.190	2.190	1,256
2023-03-21	2.250	2.290	2.250	2.290	2.290	149
2023-03-20	2.200	2.200	2.150	2.160	2.160	985
2023-03-17	2.310	2.310	2.210	2.210	2.210	260
2023-03-16	2.310	2.310	2.300	2.300	2.300	69
2023-03-15	2.400	2.400	2.250	2.250	2.250	156
2023-03-14	2.420	2.420	2.380	2.390	2.390	42
2023-03-13	2.380	2.430	2.330	2.430	2.430	623
2023-03-10	2.430	2.430	2.220	2.380	2.380	1,667
2023-03-09	2.450	2.450	2.420	2.420	2.420	110
2023-03-08	2.450	2.450	2.420	2.420	2.420	655
2023-03-07	2.420	2.420	2.390	2.390	2.390	449
2023-03-06	2.410	2.440	2.400	2.420	2.420	282
2023-03-03	2.430	2.430	2.400	2.400	2.400	1,027
2023-03-02	2.410	2.430	2.410	2.430	2.430	112
2023-03-01	2.410	2.410	2.400	2.400	2.400	91
2023-02-28	2.410	2.430	2.400	2.430	2.430	509
2023-02-27	2.450	2.450	2.390	2.410	2.410	994
2023-02-24	2.490	2.500	2.360	2.420	2.420	4,994
2023-02-23	2.400	2.470	2.400	2.470	2.470	358
2023-02-22	2.410	2.410	2.410	2.410	2.410	101
2023-02-21	2.490	2.490	2.400	2.400	2.400	1,384
2023-02-20	2.430	2.490	2.410	2.480	2.480	3,759
2023-02-17	2.420	2.480	2.400	2.410	2.410	1,884
2023-02-16	2.430	2.490	2.400	2.410	2.410	1,985
2023-02-15	2.410	2.450	2.400	2.430	2.430	1,385
2023-02-14	2.450	2.450	2.400	2.400	2.400	3,015
2023-02-13	2.490	2.490	2.400	2.450	2.450	2,444
2023-02-10	2.710	2.710	2.420	2.530	2.530	2,808
2023-02-09	2.600	2.780	2.520	2.520	2.520	3,477
2023-02-08	2.450	2.450	2.450	2.450	2.450	24
2023-02-07	2.440	2.450	2.410	2.450	2.450	363
2023-02-06	2.440	2.570	2.430	2.450	2.450	814
2023-02-03	2.440	2.570	2.430	2.440	2.440	138
2023-02-02	2.570	2.570	2.410	2.440	2.440	549
2023-02-01	2.450	2.610	2.420	2.570	2.570	1,096
2023-01-31	2.470	2.500	2.450	2.450	2.450	1,187
2023-01-30	2.600	2.670	2.460	2.460	2.460	1,500
2023-01-27	2.510	2.580	2.420	2.560	2.560	1,326
2023-01-26	2.670	2.670	2.510	2.530	2.530	1,018
2023-01-25	2.780	2.780	2.560	2.680	2.680	439
2023-01-24	2.700	2.790	2.520	2.700	2.700	2,835
2023-01-23	2.750	2.800	2.570	2.630	2.630	2,151
2023-01-20	2.820	2.820	2.690	2.800	2.800	1,513
2023-01-19	2.800	2.800	2.680	2.700	2.700	1,573
2023-01-18	2.930	2.940	2.650	2.820	2.676	3,705
2023-01-17	2.750	2.930	2.700	2.900	2.752	8,407

← NewerPage 16 of 22 · 1,282 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.