Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.480	2.520	2.450	2.495	2.477	66,795
2023-01-13	2.480	2.520	2.455	2.495	2.477	88,624
2023-01-12	2.700	2.720	2.350	2.480	2.463	369,352
2023-01-11	2.735	2.810	2.710	2.730	2.711	58,281
2023-01-10	2.900	2.910	2.630	2.710	2.691	109,978
2023-01-09	2.830	2.925	2.820	2.875	2.855	140,074
2023-01-06	2.800	2.820	2.760	2.800	2.780	33,712
2023-01-05	2.790	2.800	2.750	2.785	2.765	41,500
2023-01-04	2.660	2.820	2.630	2.780	2.760	121,338
2023-01-03	2.710	2.720	2.590	2.640	2.621	55,474
2023-01-02	2.640	2.720	2.600	2.685	2.666	68,502
2022-12-30	2.645	2.690	2.600	2.600	2.582	39,459
2022-12-29	2.570	2.660	2.530	2.630	2.612	64,887
2022-12-28	2.645	2.670	2.520	2.550	2.532	61,639
2022-12-27	2.600	2.780	2.600	2.610	2.592	69,186
2022-12-23	2.570	2.580	2.535	2.580	2.562	34,253
2022-12-22	2.550	2.600	2.520	2.545	2.527	61,236
2022-12-21	2.460	2.535	2.440	2.520	2.502	69,498
2022-12-20	2.600	2.600	2.420	2.425	2.408	126,462
2022-12-19	2.540	2.635	2.510	2.605	2.587	91,850
2022-12-16	2.660	2.660	2.505	2.550	2.532	123,149
2022-12-15	2.580	2.645	2.580	2.620	2.602	59,473
2022-12-14	2.745	2.745	2.580	2.590	2.572	108,386
2022-12-13	2.730	2.790	2.700	2.705	2.686	96,739
2022-12-12	2.880	2.880	2.710	2.725	2.706	76,090
2022-12-09	2.760	2.915	2.760	2.860	2.840	93,729
2022-12-08	2.750	2.850	2.700	2.755	2.736	153,667
2022-12-07	2.660	2.845	2.635	2.740	2.721	167,602
2022-12-06	2.655	2.735	2.640	2.670	2.651	83,447
2022-12-05	2.800	2.800	2.615	2.680	2.661	107,975
2022-12-02	3.015	3.100	2.620	2.800	2.780	511,608
2022-12-01	2.600	2.980	2.600	2.980	2.959	594,734
2022-11-30	2.380	2.665	2.375	2.570	2.552	429,778
2022-11-29	2.290	2.400	2.225	2.355	2.338	256,980
2022-11-28	2.170	2.215	2.110	2.200	2.185	57,316
2022-11-25	2.120	2.240	2.090	2.160	2.145	188,811
2022-11-24	2.080	2.120	2.075	2.080	2.065	76,194
2022-11-23	2.060	2.115	2.015	2.100	2.085	88,180
2022-11-22	2.120	2.120	2.050	2.075	2.060	85,745
2022-11-21	2.220	2.220	2.080	2.100	2.085	140,265
2022-11-18	2.160	2.200	2.075	2.190	2.175	153,287
2022-11-17	2.210	2.230	2.080	2.115	2.100	193,970
2022-11-16	2.365	2.585	2.165	2.225	2.209	410,223
2022-11-15	2.350	2.360	2.260	2.330	2.314	81,982
2022-11-14	2.360	2.400	2.305	2.310	2.294	71,459
2022-11-11	2.280	2.370	2.280	2.335	2.319	109,112
2022-11-10	2.180	2.265	2.125	2.250	2.234	122,903
2022-11-09	2.370	2.370	2.160	2.170	2.155	219,144
2022-11-08	2.310	2.400	2.240	2.350	2.333	131,225
2022-11-07	2.330	2.360	2.270	2.280	2.264	113,515
2022-11-04	2.300	2.435	2.290	2.360	2.343	107,791
2022-11-03	2.480	2.495	2.280	2.285	2.269	147,583
2022-11-02	2.580	2.580	2.460	2.460	2.443	57,234
2022-11-01	2.550	2.615	2.520	2.540	2.522	68,674
2022-10-31	2.500	2.650	2.500	2.545	2.527	80,777
2022-10-28	2.505	2.590	2.440	2.530	2.512	89,986
2022-10-27	2.740	2.740	2.440	2.520	2.502	291,370
2022-10-26	2.920	2.920	2.635	2.750	2.731	288,878
2022-10-25	3.200	3.210	2.880	2.945	2.924	353,401
2022-10-24	3.300	3.430	3.295	3.330	3.307	44,559

← NewerPage 17 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.