Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.942	1.950	1.880	1.892	1.879	25,593
2023-07-05	1.916	1.950	1.888	1.950	1.936	20,802
2023-07-04	1.900	1.930	1.892	1.928	1.914	20,166
2023-07-03	1.980	1.980	1.876	1.920	1.907	114,652
2023-06-30	2.000	2.020	1.960	1.980	1.966	52,463
2023-06-29	1.966	2.010	1.960	1.978	1.964	31,265
2023-06-28	1.960	2.000	1.952	1.960	1.946	60,179
2023-06-27	2.000	2.000	1.960	1.964	1.950	44,081
2023-06-26	2.010	2.020	1.982	1.984	1.970	26,123
2023-06-23	2.040	2.045	2.000	2.000	1.986	25,574
2023-06-22	2.050	2.060	2.010	2.050	2.036	83,048
2023-06-21	2.090	2.100	2.050	2.060	2.046	55,364
2023-06-20	2.090	2.095	2.045	2.060	2.046	36,224
2023-06-19	2.040	2.095	2.035	2.065	2.050	40,242
2023-06-16	2.085	2.090	2.030	2.040	2.026	62,774
2023-06-15	2.100	2.115	2.050	2.075	2.060	56,805
2023-06-14	2.120	2.120	2.100	2.110	2.095	40,603
2023-06-13	2.110	2.135	2.095	2.100	2.085	42,565
2023-06-12	2.105	2.160	2.090	2.110	2.095	41,248
2023-06-09	2.205	2.205	2.100	2.100	2.085	113,945
2023-06-08	2.215	2.215	2.170	2.180	2.165	36,616
2023-06-07	2.200	2.220	2.200	2.205	2.190	33,024
2023-06-06	2.180	2.250	2.130	2.180	2.165	100,615
2023-06-05	2.215	2.255	2.175	2.180	2.165	64,240
2023-06-02	2.220	2.250	2.135	2.230	2.214	95,332
2023-06-01	2.255	2.285	2.165	2.170	2.155	84,473
2023-05-31	2.180	2.330	2.145	2.250	2.234	136,489
2023-05-30	2.230	2.230	2.130	2.155	2.140	47,913
2023-05-29	2.225	2.245	2.160	2.210	2.194	73,148
2023-05-26	2.590	2.590	2.105	2.210	2.194	657,057
2023-05-25	2.635	2.665	2.585	2.605	2.587	132,562
2023-05-24	2.720	2.720	2.605	2.645	2.626	90,994
2023-05-23	2.750	2.760	2.715	2.730	2.711	27,992
2023-05-22	2.760	2.760	2.720	2.735	2.716	19,190
2023-05-19	2.770	2.785	2.710	2.760	2.741	45,970
2023-05-18	2.700	2.820	2.700	2.815	2.795	95,976
2023-05-17	2.685	2.690	2.635	2.690	2.671	36,343
2023-05-16	2.650	2.685	2.630	2.685	2.666	32,870
2023-05-15	2.710	2.710	2.620	2.685	2.666	79,495
2023-05-12	2.710	2.790	2.685	2.700	2.681	118,066
2023-05-11	2.525	2.690	2.505	2.680	2.661	152,510
2023-05-10	2.480	2.520	2.480	2.520	2.502	44,832
2023-05-09	2.520	2.520	2.410	2.475	2.458	55,066
2023-05-08	2.500	2.530	2.480	2.500	2.482	77,476
2023-05-05	2.520	2.530	2.460	2.500	2.482	66,467
2023-05-04	2.590	2.590	2.515	2.530	2.512	53,838
2023-05-03	2.490	2.610	2.435	2.590	2.572	106,484
2023-05-02	2.440	2.530	2.405	2.455	2.438	57,596
2023-04-28	2.450	2.470	2.380	2.405	2.388	44,858
2023-04-27	2.340	2.540	2.340	2.445	2.428	193,726
2023-04-26	2.210	2.380	2.190	2.320	2.304	104,926
2023-04-25	2.210	2.245	2.170	2.185	2.170	81,109
2023-04-24	2.120	2.165	2.050	2.090	2.075	71,079
2023-04-21	2.165	2.170	2.060	2.100	2.085	42,242
2023-04-20	2.225	2.235	2.160	2.165	2.150	29,556
2023-04-19	2.270	2.300	2.225	2.225	2.209	22,545
2023-04-18	2.385	2.385	2.280	2.285	2.269	55,684
2023-04-17	2.190	2.345	2.190	2.325	2.309	47,416
2023-04-14	2.210	2.210	2.170	2.200	2.185	13,799
2023-04-13	2.220	2.220	2.145	2.200	2.185	30,670

← NewerPage 15 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.