NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	22.200	22.400	22.200	22.400	21.644	43
2023-04-11	22.200	22.200	21.400	22.200	21.451	371
2023-04-06	21.600	22.000	21.200	22.000	21.258	279
2023-04-05	21.400	21.600	21.200	21.600	20.871	51
2023-04-04	20.200	21.400	20.200	21.400	20.678	666
2023-04-03	19.200	21.000	19.200	20.200	19.518	1,207
2023-03-31	19.200	19.200	19.200	19.200	18.552	22
2023-03-30	19.600	19.600	19.200	19.200	18.552	174
2023-03-29	17.700	19.700	17.700	19.600	18.939	837
2023-03-28	17.700	17.900	17.700	17.700	17.103	154
2023-03-27	18.000	18.000	17.700	17.700	17.103	317
2023-03-24	18.000	18.000	18.000	18.000	17.393	25
2023-03-23	18.300	18.300	18.000	18.000	17.393	3
2023-03-22	18.000	18.300	18.000	18.300	17.682	83
2023-03-21	18.000	18.000	18.000	18.000	17.393	1
2023-03-20	18.250	18.250	18.000	18.000	17.393	24
2023-03-17	17.400	18.250	17.400	18.000	17.393	272
2023-03-16	17.100	17.400	17.100	17.400	16.813	43
2023-03-15	17.700	18.000	17.100	17.100	16.523	451
2023-03-14	18.300	18.300	17.700	17.700	17.103	169
2023-03-13	17.600	18.100	17.250	18.000	17.393	1,078
2023-03-10	18.900	18.900	18.300	18.300	17.682	174
2023-03-09	18.900	18.900	18.500	18.900	18.262	110
2023-03-08	19.250	19.250	18.750	18.750	18.117	184
2023-03-07	19.200	19.400	18.350	19.250	18.600	1,639
2023-03-06	19.200	19.750	19.200	19.200	18.552	719
2023-03-03	20.000	20.200	19.150	19.200	18.552	5,228
2023-03-02	23.000	23.000	21.000	21.000	20.291	521
2023-03-01	23.200	23.200	23.200	23.200	22.417	80
2023-02-28	23.900	24.100	22.200	22.800	22.031	684
2023-02-27	25.200	25.200	23.000	23.900	23.093	1,280
2023-02-24	26.200	26.200	25.400	25.400	24.543	1,220
2023-02-23	25.400	25.700	25.400	25.700	24.833	303
2023-02-22	25.900	26.000	25.200	25.200	24.350	336
2023-02-21	26.200	26.200	25.400	26.000	25.123	702
2023-02-20	25.500	26.200	24.700	26.000	25.123	556
2023-02-17	25.000	25.100	23.800	25.000	24.156	639
2023-02-16	24.100	26.400	24.100	25.000	24.156	1,797
2023-02-15	23.600	23.900	22.400	23.900	23.093	1,158
2023-02-14	23.700	23.700	23.500	23.600	22.804	1,231
2023-02-13	23.800	23.800	23.000	23.600	22.804	208
2023-02-10	23.800	23.900	22.900	23.500	22.707	1,016
2023-02-09	21.800	23.900	21.800	23.800	22.997	2,795
2023-02-08	22.000	22.000	21.700	21.700	20.968	90
2023-02-07	22.000	22.000	21.700	22.000	21.258	224
2023-02-06	21.100	22.000	20.900	22.000	21.258	783
2023-02-03	20.300	21.400	20.000	21.100	20.388	799
2023-02-02	21.100	21.100	20.300	20.300	19.615	226
2023-02-01	19.600	20.900	19.600	20.900	20.195	220
2023-01-31	20.500	20.500	19.600	19.600	18.939	279
2023-01-30	20.000	21.400	20.000	20.200	19.518	1,188
2023-01-27	19.900	19.900	19.900	19.900	19.228	51
2023-01-26	20.200	20.200	19.900	19.900	19.228	218
2023-01-25	20.400	20.800	20.200	20.200	19.518	222
2023-01-24	19.900	20.500	19.700	20.400	19.712	380
2023-01-23	20.600	20.600	19.900	19.900	19.228	501
2023-01-20	19.000	20.500	18.900	19.650	18.987	1,574
2023-01-19	17.800	17.800	17.800	17.800	17.199	1
2023-01-18	18.400	18.400	17.800	17.800	17.199	111
2023-01-17	18.000	18.600	18.000	18.400	17.779	282

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2700 EUR
2025-07-01	0.2700 EUR
2024-07-01	0.2500 EUR
2023-07-05	0.2200 EUR
2022-07-01	0.2200 EUR
2021-06-29	0.2000 EUR
2020-06-29	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.