Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.630	1.630	1.572	1.572	1.561	40,740
2023-12-20	1.624	1.650	1.602	1.620	1.609	55,039
2023-12-19	1.600	1.656	1.600	1.600	1.589	64,358
2023-12-18	1.594	1.664	1.594	1.620	1.609	88,974
2023-12-15	1.610	1.620	1.546	1.594	1.583	98,319
2023-12-14	1.590	1.622	1.570	1.616	1.605	85,590
2023-12-13	1.560	1.580	1.558	1.580	1.569	56,013
2023-12-12	1.584	1.612	1.570	1.578	1.567	82,327
2023-12-11	1.580	1.600	1.550	1.586	1.575	43,385
2023-12-08	1.498	1.578	1.496	1.578	1.567	53,047
2023-12-07	1.496	1.498	1.476	1.486	1.476	20,881
2023-12-06	1.550	1.560	1.452	1.472	1.462	134,042
2023-12-05	1.560	1.586	1.520	1.550	1.539	42,927
2023-12-04	1.620	1.620	1.550	1.566	1.555	246,204
2023-12-01	1.680	1.680	1.540	1.590	1.579	130,691
2023-11-30	1.710	1.710	1.678	1.682	1.670	38,525
2023-11-29	1.690	1.718	1.680	1.686	1.674	41,526
2023-11-28	1.748	1.748	1.690	1.690	1.678	122,760
2023-11-27	1.780	1.800	1.658	1.658	1.646	139,462
2023-11-24	1.692	1.794	1.692	1.752	1.740	59,431
2023-11-23	1.620	1.710	1.620	1.710	1.698	44,686
2023-11-22	1.658	1.720	1.610	1.620	1.609	121,205
2023-11-21	1.690	1.720	1.602	1.638	1.627	154,124
2023-11-20	1.790	1.860	1.690	1.700	1.688	198,010
2023-11-17	1.802	1.940	1.800	1.846	1.833	156,245
2023-11-16	1.826	1.860	1.800	1.804	1.791	76,306
2023-11-15	1.750	1.840	1.750	1.800	1.787	109,642
2023-11-14	1.650	1.760	1.650	1.748	1.736	95,118
2023-11-13	1.610	1.700	1.590	1.664	1.652	74,178
2023-11-10	1.590	1.620	1.590	1.606	1.595	32,709
2023-11-09	1.502	1.618	1.502	1.602	1.591	51,305
2023-11-08	1.488	1.520	1.488	1.506	1.495	20,062
2023-11-07	1.500	1.508	1.472	1.496	1.486	8,750
2023-11-06	1.510	1.510	1.480	1.498	1.487	18,308
2023-11-03	1.498	1.510	1.472	1.480	1.470	40,494
2023-11-02	1.440	1.498	1.440	1.486	1.476	54,862
2023-11-01	1.450	1.470	1.410	1.440	1.430	39,345
2023-10-31	1.350	1.456	1.290	1.450	1.440	203,818
2023-10-30	1.230	1.348	1.230	1.320	1.311	84,290
2023-10-27	1.230	1.248	1.204	1.230	1.221	27,921
2023-10-26	1.192	1.250	1.180	1.200	1.192	52,801
2023-10-25	1.280	1.320	1.196	1.200	1.192	55,558
2023-10-24	1.200	1.288	1.188	1.262	1.253	65,688
2023-10-23	1.150	1.216	1.150	1.188	1.180	48,689
2023-10-20	1.150	1.188	1.142	1.160	1.152	47,771
2023-10-19	1.250	1.250	1.130	1.162	1.154	37,419
2023-10-18	1.230	1.250	1.220	1.222	1.213	17,505
2023-10-17	1.210	1.246	1.210	1.230	1.221	10,605
2023-10-16	1.212	1.230	1.190	1.220	1.211	49,049
2023-10-13	1.290	1.296	1.230	1.230	1.221	24,479
2023-10-12	1.278	1.320	1.240	1.290	1.281	81,133
2023-10-11	1.250	1.280	1.222	1.260	1.251	34,383
2023-10-10	1.282	1.308	1.250	1.252	1.243	42,152
2023-10-09	1.324	1.324	1.280	1.286	1.277	37,448
2023-10-06	1.310	1.348	1.302	1.336	1.327	15,636
2023-10-05	1.370	1.370	1.312	1.324	1.315	26,142
2023-10-04	1.300	1.354	1.262	1.350	1.341	106,830
2023-10-03	1.380	1.396	1.248	1.284	1.275	134,002
2023-10-02	1.380	1.426	1.350	1.390	1.380	31,448
2023-09-29	1.322	1.410	1.252	1.396	1.386	104,849

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.