Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.376	1.376	1.322	1.322	1.313	20,264
2023-09-27	1.370	1.408	1.350	1.350	1.341	50,589
2023-09-26	1.420	1.420	1.352	1.386	1.376	65,573
2023-09-25	1.420	1.448	1.380	1.412	1.402	53,191
2023-09-22	1.440	1.440	1.420	1.438	1.428	31,311
2023-09-21	1.420	1.466	1.410	1.430	1.420	82,489
2023-09-20	1.430	1.430	1.410	1.418	1.408	15,314
2023-09-19	1.410	1.448	1.404	1.412	1.402	35,954
2023-09-18	1.510	1.520	1.342	1.406	1.396	166,546
2023-09-15	1.520	1.532	1.504	1.504	1.493	51,395
2023-09-14	1.510	1.540	1.510	1.512	1.501	54,589
2023-09-13	1.574	1.574	1.504	1.542	1.531	64,465
2023-09-12	1.560	1.576	1.540	1.570	1.559	22,873
2023-09-11	1.580	1.596	1.560	1.560	1.549	41,374
2023-09-08	1.540	1.558	1.522	1.554	1.543	23,094
2023-09-07	1.550	1.570	1.512	1.546	1.535	49,112
2023-09-06	1.548	1.580	1.530	1.580	1.569	26,996
2023-09-05	1.530	1.546	1.500	1.532	1.521	34,314
2023-09-04	1.548	1.576	1.530	1.534	1.523	61,540
2023-09-01	1.560	1.620	1.512	1.528	1.517	89,234
2023-08-31	1.572	1.600	1.520	1.576	1.565	176,484
2023-08-30	1.500	1.590	1.496	1.552	1.541	183,581
2023-08-29	1.564	1.578	1.464	1.470	1.460	140,388
2023-08-28	1.620	1.688	1.520	1.564	1.553	171,239
2023-08-25	1.480	1.628	1.452	1.620	1.609	123,652
2023-08-24	1.548	1.548	1.424	1.454	1.444	142,461
2023-08-23	1.610	1.630	1.550	1.550	1.539	101,728
2023-08-22	1.500	1.600	1.486	1.560	1.549	145,459
2023-08-21	1.490	1.508	1.470	1.470	1.460	40,748
2023-08-18	1.560	1.560	1.482	1.484	1.474	96,622
2023-08-17	1.590	1.596	1.520	1.530	1.519	48,425
2023-08-16	1.630	1.640	1.590	1.590	1.579	59,943
2023-08-15	1.662	1.664	1.634	1.642	1.630	29,512
2023-08-14	1.660	1.678	1.652	1.660	1.648	14,063
2023-08-11	1.700	1.700	1.652	1.660	1.648	17,503
2023-08-10	1.664	1.700	1.660	1.700	1.688	51,012
2023-08-09	1.756	1.762	1.626	1.678	1.666	133,796
2023-08-08	1.850	1.870	1.752	1.752	1.740	117,029
2023-08-07	1.860	1.890	1.850	1.850	1.837	20,699
2023-08-04	1.890	1.906	1.858	1.858	1.845	38,083
2023-08-03	1.850	1.894	1.850	1.890	1.877	48,871
2023-08-02	1.910	1.930	1.850	1.850	1.837	53,173
2023-08-01	1.976	1.976	1.926	1.938	1.924	43,090
2023-07-31	2.000	2.000	1.966	1.982	1.968	37,465
2023-07-28	2.040	2.045	2.000	2.000	1.986	99,962
2023-07-27	2.050	2.075	2.000	2.020	2.006	117,779
2023-07-26	1.912	2.080	1.912	2.020	2.006	146,682
2023-07-25	1.962	2.015	1.908	1.932	1.918	86,566
2023-07-24	1.970	1.970	1.922	1.940	1.926	30,971
2023-07-21	1.980	1.980	1.952	1.978	1.964	5,205
2023-07-20	1.960	1.980	1.932	1.980	1.966	31,480
2023-07-19	1.940	1.968	1.934	1.960	1.946	22,094
2023-07-18	1.970	2.000	1.930	1.950	1.936	40,772
2023-07-17	1.960	1.990	1.920	1.958	1.944	56,164
2023-07-14	1.970	1.990	1.930	1.936	1.922	52,017
2023-07-13	1.970	1.970	1.938	1.950	1.936	44,779
2023-07-12	1.870	1.950	1.860	1.950	1.936	95,623
2023-07-11	1.850	1.888	1.850	1.880	1.867	16,272
2023-07-10	1.890	1.900	1.840	1.850	1.837	65,513
2023-07-07	1.880	1.928	1.880	1.896	1.883	38,117

← NewerPage 14 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.