Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.180	2.205	2.170	2.180	2.165	5,823
2023-04-11	2.180	2.210	2.165	2.180	2.165	22,843
2023-04-06	2.190	2.210	2.160	2.180	2.165	24,566
2023-04-05	2.205	2.240	2.150	2.165	2.150	30,754
2023-04-04	2.250	2.250	2.200	2.210	2.194	23,564
2023-04-03	2.200	2.270	2.190	2.240	2.224	72,108
2023-03-31	2.090	2.200	2.020	2.180	2.165	70,067
2023-03-30	1.988	2.110	1.970	2.080	2.065	65,171
2023-03-29	2.040	2.055	1.964	1.982	1.968	56,460
2023-03-28	2.100	2.100	2.005	2.020	2.006	42,640
2023-03-27	2.100	2.150	2.085	2.085	2.070	32,124
2023-03-24	2.140	2.230	2.090	2.120	2.105	90,010
2023-03-23	2.095	2.155	2.075	2.150	2.135	54,406
2023-03-22	2.100	2.110	2.065	2.090	2.075	21,880
2023-03-21	2.065	2.115	2.045	2.060	2.046	40,036
2023-03-20	2.070	2.130	2.005	2.030	2.016	70,331
2023-03-17	2.100	2.125	2.060	2.090	2.075	25,392
2023-03-16	2.075	2.115	2.045	2.070	2.055	47,894
2023-03-15	2.145	2.145	2.060	2.085	2.070	56,320
2023-03-14	2.120	2.220	2.120	2.140	2.125	43,920
2023-03-13	2.150	2.150	2.060	2.130	2.115	101,534
2023-03-10	2.200	2.220	2.070	2.150	2.135	175,278
2023-03-09	2.290	2.330	2.220	2.260	2.244	82,992
2023-03-08	2.415	2.415	2.280	2.290	2.274	95,207
2023-03-07	2.300	2.470	2.300	2.380	2.363	298,972
2023-03-06	2.250	2.300	2.240	2.290	2.274	52,596
2023-03-03	2.260	2.300	2.225	2.260	2.244	70,686
2023-03-02	2.310	2.330	2.250	2.250	2.234	38,773
2023-03-01	2.330	2.360	2.295	2.295	2.279	35,229
2023-02-28	2.300	2.350	2.270	2.325	2.309	31,056
2023-02-27	2.285	2.320	2.250	2.290	2.274	27,971
2023-02-24	2.320	2.330	2.250	2.270	2.254	32,947
2023-02-23	2.290	2.350	2.290	2.310	2.294	17,532
2023-02-22	2.320	2.330	2.240	2.310	2.294	67,480
2023-02-21	2.430	2.465	2.300	2.340	2.324	58,978
2023-02-20	2.450	2.470	2.425	2.435	2.418	22,281
2023-02-17	2.470	2.550	2.430	2.450	2.433	90,384
2023-02-16	2.375	2.520	2.375	2.475	2.458	149,994
2023-02-15	2.360	2.400	2.310	2.360	2.343	70,840
2023-02-14	2.370	2.415	2.340	2.370	2.353	67,234
2023-02-13	2.390	2.400	2.365	2.370	2.353	27,263
2023-02-10	2.440	2.440	2.380	2.395	2.378	35,320
2023-02-09	2.400	2.440	2.375	2.410	2.393	77,660
2023-02-08	2.370	2.415	2.335	2.380	2.363	47,240
2023-02-07	2.400	2.400	2.300	2.350	2.333	32,518
2023-02-06	2.450	2.450	2.350	2.360	2.343	37,435
2023-02-03	2.445	2.465	2.390	2.450	2.433	60,167
2023-02-02	2.380	2.450	2.350	2.420	2.403	45,642
2023-02-01	2.395	2.395	2.350	2.370	2.353	17,238
2023-01-31	2.350	2.395	2.350	2.360	2.343	30,034
2023-01-30	2.370	2.390	2.350	2.360	2.343	27,974
2023-01-27	2.425	2.425	2.350	2.350	2.333	41,897
2023-01-26	2.450	2.450	2.400	2.400	2.383	25,062
2023-01-25	2.440	2.470	2.400	2.415	2.398	35,168
2023-01-24	2.465	2.480	2.400	2.400	2.383	62,589
2023-01-23	2.440	2.450	2.405	2.420	2.403	33,720
2023-01-20	2.415	2.450	2.390	2.415	2.398	65,087
2023-01-19	2.430	2.450	2.370	2.400	2.383	116,080
2023-01-18	2.460	2.480	2.430	2.450	2.433	47,051
2023-01-17	2.500	2.510	2.455	2.455	2.438	38,006

← NewerPage 16 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.