NamR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.900	2.900	2.750	2.880	2.733	1,492
2023-01-13	2.900	2.900	2.700	2.700	2.562	623
2023-01-12	2.960	2.960	2.690	2.690	2.553	2,395
2023-01-11	2.720	2.930	2.720	2.930	2.781	3,122
2023-01-10	2.850	2.910	2.650	2.680	2.543	722
2023-01-09	2.930	2.930	2.600	2.850	2.705	1,654
2023-01-06	2.900	2.900	2.400	2.520	2.392	4,425
2023-01-05	2.710	2.990	2.430	2.920	2.771	2,887
2023-01-04	2.690	2.880	2.690	2.700	2.562	28
2023-01-03	2.690	2.690	2.680	2.680	2.543	33
2023-01-02	2.670	2.930	2.620	2.680	2.543	521
2022-12-30	2.610	2.850	2.610	2.850	2.705	163
2022-12-29	2.700	2.900	2.360	2.900	2.752	1,034
2022-12-28	2.600	2.700	2.400	2.700	2.562	1,436
2022-12-27	2.870	2.870	2.600	2.790	2.648	311
2022-12-23	2.890	2.890	2.620	2.870	2.724	270
2022-12-22	2.420	2.920	2.360	2.910	2.762	1,341
2022-12-21	2.360	2.430	2.360	2.430	2.306	357
2022-12-20	2.400	2.430	2.370	2.430	2.306	99
2022-12-19	2.370	2.400	2.370	2.400	2.278	166
2022-12-16	2.360	2.560	2.360	2.360	2.240	251
2022-12-15	2.350	2.360	2.350	2.360	2.240	204
2022-12-14	2.340	2.340	2.340	2.340	2.221	316
2022-12-13	2.820	2.820	2.410	2.600	2.467	1,700
2022-12-12	2.750	2.920	2.500	2.910	2.762	491
2022-12-09	2.800	2.920	2.750	2.750	2.610	2,331
2022-12-08	2.720	2.900	2.380	2.900	2.752	1,748
2022-12-07	2.790	2.790	2.400	2.740	2.600	7,740
2022-12-06	2.270	2.500	2.270	2.270	2.154	585
2022-12-05	2.780	2.780	2.270	2.270	2.154	1,700
2022-12-02	2.910	2.910	2.470	2.680	2.543	3,231
2022-12-01	2.640	3.400	2.640	2.750	2.610	17,417
2022-11-30	1.595	2.350	1.595	2.350	2.230	18,621
2022-11-29	1.500	1.500	1.350	1.450	1.376	1,287
2022-11-28	1.610	1.610	1.330	1.430	1.357	12,301
2022-11-25	1.665	1.795	1.585	1.610	1.528	3,785
2022-11-24	1.750	1.750	1.650	1.650	1.566	2,200
2022-11-23	1.950	1.950	1.760	1.795	1.703	4,420
2022-11-22	1.870	1.950	1.870	1.950	1.851	116
2022-11-21	1.865	2.020	1.865	1.985	1.884	1,003
2022-11-18	1.995	2.030	1.860	1.860	1.765	2,380
2022-11-17	1.950	2.090	1.900	2.000	1.898	1,138
2022-11-16	2.080	2.080	1.950	1.950	1.851	1,244
2022-11-15	2.440	2.440	2.000	2.090	1.983	15,679
2022-11-14	2.490	2.490	2.300	2.300	2.183	1,434
2022-11-11	2.480	2.490	2.480	2.490	2.363	1,302
2022-11-10	2.490	2.490	2.450	2.450	2.325	1,621
2022-11-09	2.500	2.500	2.200	2.240	2.126	6,072
2022-11-08	2.210	2.260	2.100	2.260	2.145	358
2022-11-07	2.240	2.350	2.200	2.200	2.088	574
2022-11-04	2.300	2.450	2.200	2.210	2.097	1,495
2022-11-03	2.300	2.530	2.100	2.300	2.183	2,112
2022-11-02	2.550	2.550	2.300	2.300	2.183	2,276
2022-11-01	2.500	2.510	2.390	2.490	2.363	2,296
2022-10-31	2.750	2.770	2.530	2.530	2.401	2,344
2022-10-28	2.780	2.780	2.510	2.700	2.562	497
2022-10-27	2.800	2.800	2.770	2.770	2.629	56
2022-10-26	2.590	2.640	2.500	2.640	2.505	1,914
2022-10-25	2.740	2.750	2.570	2.570	2.439	2,141
2022-10-24	2.700	2.830	2.500	2.740	2.600	2,315

← NewerPage 17 of 22 · 1,285 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.