NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.600	18.000	17.600	18.000	17.393	610
2023-01-13	17.700	17.700	17.700	17.700	17.103	1
2023-01-12	17.700	17.700	17.700	17.700	17.103	1
2023-01-11	17.600	17.700	17.600	17.700	17.103	71
2023-01-10	17.650	17.650	17.400	17.600	17.006	19
2023-01-09	16.750	17.700	16.500	17.650	17.054	383
2023-01-06	16.750	16.750	16.750	16.750	16.185	21
2023-01-05	16.750	16.750	16.750	16.750	16.185	17
2023-01-04	16.900	16.900	16.300	16.750	16.185	65
2023-01-03	16.000	16.600	16.000	16.600	16.040	147
2023-01-02	16.000	16.000	16.000	16.000	15.460	1
2022-12-30	15.900	16.650	15.550	16.000	15.460	518
2022-12-29	15.800	15.800	15.800	15.800	15.267	134
2022-12-28	15.800	15.800	15.800	15.800	15.267	1
2022-12-27	15.900	15.900	15.800	15.800	15.267	114
2022-12-23	15.800	15.800	15.800	15.800	15.267	20
2022-12-22	15.750	15.750	15.750	15.750	15.218	1
2022-12-21	15.700	15.750	15.700	15.750	15.218	31
2022-12-20	15.800	15.800	15.700	15.700	15.170	25
2022-12-19	15.800	15.800	15.800	15.800	15.267	1
2022-12-16	15.800	15.800	15.800	15.800	15.267	1
2022-12-15	16.100	16.350	15.800	15.800	15.267	101
2022-12-14	16.750	16.750	16.100	16.100	15.557	56
2022-12-13	16.500	16.750	16.500	16.750	16.185	3
2022-12-12	17.400	17.400	16.500	16.500	15.943	401
2022-12-09	17.100	17.100	16.800	16.800	16.233	77
2022-12-08	17.100	17.100	17.100	17.100	16.523	1
2022-12-07	16.850	17.100	16.300	17.100	16.523	293
2022-12-06	16.850	16.850	16.850	16.850	16.281	16
2022-12-05	16.950	16.950	16.850	16.850	16.281	45
2022-12-02	16.400	16.700	16.150	16.650	16.088	32
2022-12-01	16.400	16.400	16.400	16.400	15.847	1
2022-11-30	16.400	16.400	16.400	16.400	15.847	3
2022-11-29	16.400	16.400	16.400	16.400	15.847	20
2022-11-28	16.300	16.400	16.300	16.400	15.847	35
2022-11-25	16.300	16.300	16.300	16.300	15.750	41
2022-11-24	16.000	16.000	16.000	16.000	15.460	7
2022-11-23	16.000	16.000	16.000	16.000	15.460	41
2022-11-22	15.700	16.000	15.700	16.000	15.460	33
2022-11-21	15.450	15.700	15.450	15.700	15.170	147
2022-11-18	15.350	15.450	15.350	15.450	14.929	7
2022-11-17	15.350	15.350	15.350	15.350	14.832	10
2022-11-16	15.350	15.350	15.350	15.350	14.832	1
2022-11-15	15.350	15.350	15.350	15.350	14.832	3
2022-11-14	15.350	15.350	15.350	15.350	14.832	170
2022-11-11	15.350	15.350	15.350	15.350	14.832	1
2022-11-10	15.350	15.350	15.350	15.350	14.832	1
2022-11-09	15.350	15.350	15.350	15.350	14.832	1
2022-11-08	14.550	15.400	14.400	15.350	14.832	368
2022-11-07	15.000	15.000	14.550	14.550	14.059	231
2022-11-04	15.250	15.250	14.750	14.750	14.252	91
2022-11-03	15.250	15.250	15.250	15.250	14.735	1
2022-11-02	14.400	15.250	14.400	15.250	14.735	90
2022-11-01	15.400	15.400	15.400	15.400	14.880	1
2022-10-31	15.400	15.400	15.400	15.400	14.880	100
2022-10-28	15.000	15.250	14.600	14.600	14.107	61
2022-10-27	15.300	15.300	15.000	15.000	14.494	157
2022-10-26	15.300	15.300	15.300	15.300	14.784	3
2022-10-25	15.250	15.300	15.250	15.300	14.784	361
2022-10-24	15.000	15.250	14.550	15.250	14.735	214

← NewerPage 17 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.