Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.190 | 1.190 | 1.160 | 1.168 | 1.160 | 23,120 |
| 2024-03-18 | 1.180 | 1.190 | 1.160 | 1.184 | 1.176 | 20,895 |
| 2024-03-15 | 1.150 | 1.176 | 1.150 | 1.176 | 1.168 | 10,896 |
| 2024-03-14 | 1.154 | 1.178 | 1.148 | 1.160 | 1.152 | 43,292 |
| 2024-03-13 | 1.194 | 1.194 | 1.140 | 1.174 | 1.166 | 76,804 |
| 2024-03-12 | 1.190 | 1.200 | 1.166 | 1.194 | 1.186 | 39,052 |
| 2024-03-11 | 1.204 | 1.228 | 1.164 | 1.190 | 1.182 | 86,311 |
| 2024-03-08 | 1.256 | 1.272 | 1.210 | 1.220 | 1.211 | 66,283 |
| 2024-03-07 | 1.276 | 1.286 | 1.252 | 1.254 | 1.245 | 56,517 |
| 2024-03-06 | 1.280 | 1.326 | 1.268 | 1.282 | 1.273 | 42,103 |
| 2024-03-05 | 1.280 | 1.298 | 1.250 | 1.266 | 1.257 | 50,774 |
| 2024-03-04 | 1.344 | 1.376 | 1.270 | 1.288 | 1.279 | 122,671 |
| 2024-03-01 | 1.340 | 1.380 | 1.340 | 1.380 | 1.370 | 37,432 |
| 2024-02-29 | 1.462 | 1.470 | 1.314 | 1.352 | 1.343 | 158,191 |
| 2024-02-28 | 1.480 | 1.480 | 1.454 | 1.456 | 1.446 | 16,840 |
| 2024-02-27 | 1.504 | 1.510 | 1.476 | 1.484 | 1.474 | 39,340 |
| 2024-02-26 | 1.494 | 1.506 | 1.486 | 1.506 | 1.495 | 15,531 |
| 2024-02-23 | 1.478 | 1.508 | 1.474 | 1.484 | 1.474 | 8,694 |
| 2024-02-22 | 1.500 | 1.528 | 1.480 | 1.482 | 1.472 | 29,904 |
| 2024-02-21 | 1.530 | 1.530 | 1.504 | 1.504 | 1.493 | 7,782 |
| 2024-02-20 | 1.540 | 1.586 | 1.520 | 1.528 | 1.517 | 37,527 |
| 2024-02-19 | 1.470 | 1.580 | 1.460 | 1.540 | 1.529 | 164,366 |
| 2024-02-16 | 1.470 | 1.470 | 1.450 | 1.470 | 1.460 | 31,183 |
| 2024-02-15 | 1.478 | 1.480 | 1.450 | 1.450 | 1.440 | 42,248 |
| 2024-02-14 | 1.460 | 1.480 | 1.450 | 1.456 | 1.446 | 39,267 |
| 2024-02-13 | 1.470 | 1.478 | 1.454 | 1.474 | 1.464 | 12,848 |
| 2024-02-12 | 1.460 | 1.480 | 1.448 | 1.472 | 1.462 | 40,919 |
| 2024-02-09 | 1.472 | 1.478 | 1.450 | 1.452 | 1.442 | 29,210 |
| 2024-02-08 | 1.498 | 1.530 | 1.472 | 1.480 | 1.470 | 31,598 |
| 2024-02-07 | 1.520 | 1.548 | 1.450 | 1.542 | 1.531 | 69,914 |
| 2024-02-06 | 1.540 | 1.558 | 1.492 | 1.522 | 1.511 | 66,326 |
| 2024-02-05 | 1.640 | 1.650 | 1.534 | 1.534 | 1.523 | 70,587 |
| 2024-02-02 | 1.618 | 1.640 | 1.590 | 1.620 | 1.609 | 66,845 |
| 2024-02-01 | 1.700 | 1.700 | 1.570 | 1.590 | 1.579 | 82,324 |
| 2024-01-31 | 1.706 | 1.730 | 1.700 | 1.700 | 1.688 | 28,269 |
| 2024-01-30 | 1.770 | 1.770 | 1.708 | 1.708 | 1.696 | 43,296 |
| 2024-01-29 | 1.790 | 1.794 | 1.710 | 1.742 | 1.730 | 69,173 |
| 2024-01-26 | 1.770 | 1.780 | 1.702 | 1.742 | 1.730 | 54,754 |
| 2024-01-25 | 1.790 | 1.790 | 1.700 | 1.760 | 1.748 | 93,957 |
| 2024-01-24 | 1.818 | 1.818 | 1.770 | 1.788 | 1.775 | 80,808 |
| 2024-01-23 | 1.780 | 1.838 | 1.740 | 1.770 | 1.758 | 179,131 |
| 2024-01-22 | 1.642 | 1.690 | 1.642 | 1.676 | 1.664 | 44,765 |
| 2024-01-19 | 1.590 | 1.640 | 1.562 | 1.626 | 1.615 | 22,357 |
| 2024-01-18 | 1.560 | 1.628 | 1.550 | 1.570 | 1.559 | 47,450 |
| 2024-01-17 | 1.590 | 1.594 | 1.552 | 1.576 | 1.565 | 30,260 |
| 2024-01-16 | 1.626 | 1.636 | 1.598 | 1.598 | 1.587 | 6,479 |
| 2024-01-15 | 1.670 | 1.670 | 1.600 | 1.636 | 1.625 | 43,074 |
| 2024-01-12 | 1.604 | 1.628 | 1.604 | 1.628 | 1.617 | 22,129 |
| 2024-01-11 | 1.610 | 1.636 | 1.604 | 1.624 | 1.613 | 13,538 |
| 2024-01-10 | 1.638 | 1.638 | 1.582 | 1.636 | 1.625 | 36,769 |
| 2024-01-09 | 1.682 | 1.682 | 1.624 | 1.642 | 1.630 | 35,604 |
| 2024-01-08 | 1.700 | 1.704 | 1.662 | 1.704 | 1.692 | 17,408 |
| 2024-01-05 | 1.720 | 1.720 | 1.642 | 1.686 | 1.674 | 46,347 |
| 2024-01-04 | 1.692 | 1.728 | 1.692 | 1.692 | 1.680 | 11,804 |
| 2024-01-03 | 1.758 | 1.790 | 1.684 | 1.716 | 1.704 | 58,569 |
| 2024-01-02 | 1.680 | 1.760 | 1.680 | 1.738 | 1.726 | 109,253 |
| 2023-12-29 | 1.620 | 1.680 | 1.620 | 1.668 | 1.656 | 66,634 |
| 2023-12-28 | 1.590 | 1.606 | 1.568 | 1.606 | 1.595 | 29,142 |
| 2023-12-27 | 1.534 | 1.600 | 1.532 | 1.588 | 1.577 | 41,509 |
| 2023-12-22 | 1.600 | 1.600 | 1.520 | 1.550 | 1.539 | 57,859 |
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.