Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.260 | 1.280 | 1.182 | 1.186 | 1.178 | 281,435 |
| 2024-06-13 | 1.420 | 1.438 | 1.278 | 1.284 | 1.275 | 423,874 |
| 2024-06-12 | 1.460 | 1.474 | 1.410 | 1.420 | 1.410 | 83,415 |
| 2024-06-11 | 1.466 | 1.510 | 1.424 | 1.440 | 1.430 | 231,725 |
| 2024-06-10 | 1.530 | 1.530 | 1.410 | 1.464 | 1.454 | 461,268 |
| 2024-06-07 | 1.576 | 1.578 | 1.550 | 1.560 | 1.549 | 126,243 |
| 2024-06-06 | 1.550 | 1.598 | 1.512 | 1.560 | 1.549 | 319,543 |
| 2024-06-05 | 1.406 | 1.648 | 1.386 | 1.530 | 1.519 | 1,012,445 |
| 2024-06-04 | 1.334 | 1.410 | 1.332 | 1.368 | 1.358 | 744,004 |
| 2024-06-03 | 1.258 | 1.296 | 1.250 | 1.268 | 1.259 | 171,197 |
| 2024-05-31 | 1.252 | 1.276 | 1.242 | 1.250 | 1.241 | 56,717 |
| 2024-05-30 | 1.246 | 1.296 | 1.240 | 1.254 | 1.245 | 164,832 |
| 2024-05-29 | 1.246 | 1.250 | 1.220 | 1.240 | 1.231 | 67,587 |
| 2024-05-28 | 1.248 | 1.250 | 1.212 | 1.230 | 1.221 | 113,215 |
| 2024-05-27 | 1.228 | 1.248 | 1.214 | 1.220 | 1.211 | 127,722 |
| 2024-05-24 | 1.192 | 1.234 | 1.180 | 1.228 | 1.219 | 48,149 |
| 2024-05-23 | 1.210 | 1.222 | 1.178 | 1.198 | 1.190 | 68,188 |
| 2024-05-22 | 1.204 | 1.250 | 1.200 | 1.220 | 1.211 | 115,898 |
| 2024-05-21 | 1.224 | 1.242 | 1.190 | 1.214 | 1.205 | 87,002 |
| 2024-05-20 | 1.156 | 1.230 | 1.156 | 1.228 | 1.219 | 177,199 |
| 2024-05-17 | 1.140 | 1.156 | 1.140 | 1.150 | 1.142 | 86,288 |
| 2024-05-16 | 1.150 | 1.150 | 1.134 | 1.134 | 1.126 | 46,536 |
| 2024-05-15 | 1.140 | 1.148 | 1.126 | 1.140 | 1.132 | 74,626 |
| 2024-05-14 | 1.150 | 1.154 | 1.102 | 1.136 | 1.128 | 91,503 |
| 2024-05-13 | 1.198 | 1.214 | 1.132 | 1.150 | 1.142 | 114,552 |
| 2024-05-10 | 1.230 | 1.230 | 1.196 | 1.198 | 1.190 | 72,369 |
| 2024-05-09 | 1.198 | 1.218 | 1.186 | 1.218 | 1.209 | 41,276 |
| 2024-05-08 | 1.200 | 1.200 | 1.160 | 1.188 | 1.180 | 73,103 |
| 2024-05-07 | 1.150 | 1.260 | 1.132 | 1.178 | 1.170 | 228,911 |
| 2024-05-06 | 1.160 | 1.174 | 1.134 | 1.146 | 1.138 | 42,936 |
| 2024-05-03 | 1.154 | 1.170 | 1.146 | 1.156 | 1.148 | 97,672 |
| 2024-05-02 | 1.154 | 1.158 | 1.144 | 1.154 | 1.146 | 151,239 |
| 2024-04-30 | 1.130 | 1.168 | 1.120 | 1.148 | 1.140 | 196,628 |
| 2024-04-29 | 1.102 | 1.128 | 1.086 | 1.120 | 1.112 | 76,439 |
| 2024-04-26 | 1.100 | 1.120 | 1.054 | 1.102 | 1.094 | 50,333 |
| 2024-04-25 | 1.118 | 1.136 | 1.100 | 1.100 | 1.092 | 37,629 |
| 2024-04-24 | 1.142 | 1.156 | 1.104 | 1.118 | 1.110 | 82,662 |
| 2024-04-23 | 1.118 | 1.140 | 1.104 | 1.134 | 1.126 | 127,889 |
| 2024-04-22 | 1.100 | 1.124 | 1.098 | 1.118 | 1.110 | 59,620 |
| 2024-04-19 | 1.120 | 1.120 | 1.082 | 1.098 | 1.090 | 25,860 |
| 2024-04-18 | 1.098 | 1.126 | 1.084 | 1.092 | 1.084 | 65,424 |
| 2024-04-17 | 1.076 | 1.090 | 1.076 | 1.090 | 1.082 | 20,279 |
| 2024-04-16 | 1.112 | 1.112 | 1.070 | 1.080 | 1.072 | 56,821 |
| 2024-04-15 | 1.136 | 1.138 | 1.106 | 1.112 | 1.104 | 27,587 |
| 2024-04-12 | 1.132 | 1.140 | 1.110 | 1.130 | 1.122 | 39,219 |
| 2024-04-11 | 1.114 | 1.132 | 1.102 | 1.128 | 1.120 | 31,251 |
| 2024-04-10 | 1.104 | 1.120 | 1.078 | 1.114 | 1.106 | 73,407 |
| 2024-04-09 | 1.140 | 1.140 | 1.060 | 1.102 | 1.094 | 130,577 |
| 2024-04-08 | 1.160 | 1.206 | 1.146 | 1.146 | 1.138 | 122,150 |
| 2024-04-05 | 1.160 | 1.180 | 1.150 | 1.158 | 1.150 | 41,737 |
| 2024-04-04 | 1.180 | 1.180 | 1.152 | 1.160 | 1.152 | 37,672 |
| 2024-04-03 | 1.198 | 1.198 | 1.152 | 1.180 | 1.172 | 64,737 |
| 2024-04-02 | 1.260 | 1.280 | 1.160 | 1.180 | 1.172 | 143,550 |
| 2024-03-28 | 1.318 | 1.318 | 1.258 | 1.280 | 1.271 | 45,776 |
| 2024-03-27 | 1.308 | 1.330 | 1.280 | 1.290 | 1.281 | 68,057 |
| 2024-03-26 | 1.170 | 1.300 | 1.156 | 1.280 | 1.271 | 194,912 |
| 2024-03-25 | 1.158 | 1.190 | 1.154 | 1.154 | 1.146 | 46,499 |
| 2024-03-22 | 1.156 | 1.180 | 1.144 | 1.158 | 1.150 | 41,070 |
| 2024-03-21 | 1.160 | 1.188 | 1.152 | 1.160 | 1.152 | 30,728 |
| 2024-03-20 | 1.162 | 1.188 | 1.156 | 1.162 | 1.154 | 22,117 |
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.