Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.044 | 1.062 | 1.030 | 1.030 | 1.030 | 36,313 |
| 2024-09-05 | 1.034 | 1.070 | 1.034 | 1.046 | 1.046 | 49,248 |
| 2024-09-04 | 1.070 | 1.096 | 1.010 | 1.030 | 1.030 | 91,316 |
| 2024-09-03 | 1.084 | 1.098 | 1.072 | 1.080 | 1.080 | 71,093 |
| 2024-09-02 | 1.090 | 1.120 | 1.080 | 1.088 | 1.088 | 251,152 |
| 2024-08-30 | 1.068 | 1.088 | 1.066 | 1.086 | 1.086 | 37,871 |
| 2024-08-29 | 1.094 | 1.098 | 1.060 | 1.064 | 1.064 | 164,256 |
| 2024-08-28 | 1.100 | 1.112 | 1.084 | 1.094 | 1.094 | 170,716 |
| 2024-08-27 | 1.114 | 1.120 | 1.090 | 1.092 | 1.092 | 98,785 |
| 2024-08-26 | 1.132 | 1.134 | 1.110 | 1.114 | 1.114 | 89,461 |
| 2024-08-23 | 1.164 | 1.164 | 1.124 | 1.130 | 1.130 | 112,839 |
| 2024-08-22 | 1.144 | 1.176 | 1.130 | 1.164 | 1.164 | 48,979 |
| 2024-08-21 | 1.164 | 1.174 | 1.116 | 1.144 | 1.144 | 144,543 |
| 2024-08-20 | 1.198 | 1.198 | 1.170 | 1.180 | 1.180 | 50,972 |
| 2024-08-19 | 1.162 | 1.200 | 1.140 | 1.198 | 1.198 | 84,377 |
| 2024-08-16 | 1.162 | 1.162 | 1.140 | 1.160 | 1.160 | 40,409 |
| 2024-08-15 | 1.124 | 1.160 | 1.124 | 1.150 | 1.150 | 47,423 |
| 2024-08-14 | 1.108 | 1.120 | 1.108 | 1.120 | 1.120 | 40,809 |
| 2024-08-13 | 1.120 | 1.130 | 1.102 | 1.120 | 1.120 | 34,045 |
| 2024-08-12 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 18,391 |
| 2024-08-09 | 1.100 | 1.112 | 1.100 | 1.106 | 1.106 | 8,697 |
| 2024-08-08 | 1.122 | 1.124 | 1.100 | 1.100 | 1.100 | 32,456 |
| 2024-08-07 | 1.102 | 1.140 | 1.100 | 1.130 | 1.130 | 34,684 |
| 2024-08-06 | 1.070 | 1.106 | 1.070 | 1.100 | 1.100 | 30,771 |
| 2024-08-05 | 1.080 | 1.100 | 1.050 | 1.092 | 1.092 | 99,529 |
| 2024-08-02 | 1.136 | 1.136 | 1.100 | 1.110 | 1.110 | 83,118 |
| 2024-08-01 | 1.172 | 1.172 | 1.138 | 1.142 | 1.142 | 123,364 |
| 2024-07-31 | 1.158 | 1.160 | 1.146 | 1.156 | 1.156 | 48,296 |
| 2024-07-30 | 1.170 | 1.198 | 1.140 | 1.150 | 1.150 | 100,910 |
| 2024-07-29 | 1.166 | 1.178 | 1.136 | 1.146 | 1.146 | 65,518 |
| 2024-07-26 | 1.210 | 1.228 | 1.180 | 1.180 | 1.180 | 56,402 |
| 2024-07-25 | 1.206 | 1.238 | 1.206 | 1.210 | 1.210 | 30,923 |
| 2024-07-24 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 45,797 |
| 2024-07-23 | 1.208 | 1.210 | 1.170 | 1.210 | 1.210 | 52,368 |
| 2024-07-22 | 1.218 | 1.218 | 1.170 | 1.210 | 1.210 | 37,781 |
| 2024-07-19 | 1.250 | 1.288 | 1.160 | 1.184 | 1.184 | 209,025 |
| 2024-07-18 | 1.290 | 1.296 | 1.212 | 1.230 | 1.230 | 168,328 |
| 2024-07-17 | 1.310 | 1.310 | 1.286 | 1.290 | 1.290 | 47,584 |
| 2024-07-16 | 1.330 | 1.348 | 1.294 | 1.296 | 1.296 | 59,787 |
| 2024-07-15 | 1.288 | 1.350 | 1.260 | 1.310 | 1.310 | 198,315 |
| 2024-07-12 | 1.200 | 1.278 | 1.192 | 1.268 | 1.268 | 91,980 |
| 2024-07-11 | 1.200 | 1.210 | 1.172 | 1.206 | 1.206 | 38,727 |
| 2024-07-10 | 1.152 | 1.220 | 1.140 | 1.194 | 1.194 | 71,464 |
| 2024-07-09 | 1.190 | 1.228 | 1.132 | 1.146 | 1.146 | 158,595 |
| 2024-07-08 | 1.150 | 1.250 | 1.140 | 1.190 | 1.190 | 263,999 |
| 2024-07-05 | 1.154 | 1.160 | 1.132 | 1.140 | 1.140 | 56,476 |
| 2024-07-04 | 1.146 | 1.158 | 1.140 | 1.154 | 1.154 | 31,538 |
| 2024-07-03 | 1.140 | 1.160 | 1.110 | 1.156 | 1.148 | 169,174 |
| 2024-07-02 | 1.184 | 1.184 | 1.148 | 1.150 | 1.142 | 170,235 |
| 2024-07-01 | 1.164 | 1.200 | 1.164 | 1.186 | 1.178 | 32,686 |
| 2024-06-28 | 1.200 | 1.200 | 1.134 | 1.164 | 1.156 | 120,105 |
| 2024-06-27 | 1.128 | 1.238 | 1.128 | 1.216 | 1.207 | 155,703 |
| 2024-06-26 | 1.182 | 1.186 | 1.120 | 1.132 | 1.124 | 80,351 |
| 2024-06-25 | 1.208 | 1.214 | 1.182 | 1.182 | 1.174 | 54,078 |
| 2024-06-24 | 1.210 | 1.224 | 1.180 | 1.208 | 1.200 | 79,287 |
| 2024-06-21 | 1.206 | 1.230 | 1.186 | 1.210 | 1.202 | 75,547 |
| 2024-06-20 | 1.180 | 1.270 | 1.170 | 1.200 | 1.192 | 823,114 |
| 2024-06-19 | 1.206 | 1.234 | 1.180 | 1.180 | 1.172 | 119,781 |
| 2024-06-18 | 1.170 | 1.212 | 1.160 | 1.210 | 1.202 | 122,092 |
| 2024-06-17 | 1.182 | 1.194 | 1.136 | 1.156 | 1.148 | 189,305 |
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.