Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.300 | 3.430 | 3.295 | 3.330 | 3.307 | 44,559 |
| 2022-10-21 | 3.420 | 3.470 | 3.230 | 3.260 | 3.237 | 83,496 |
| 2022-10-20 | 3.490 | 3.490 | 3.420 | 3.425 | 3.401 | 76,168 |
| 2022-10-19 | 3.455 | 3.480 | 3.430 | 3.440 | 3.416 | 24,657 |
| 2022-10-18 | 3.460 | 3.515 | 3.400 | 3.440 | 3.416 | 43,098 |
| 2022-10-17 | 3.520 | 3.580 | 3.450 | 3.450 | 3.426 | 88,035 |
| 2022-10-14 | 3.390 | 3.560 | 3.390 | 3.455 | 3.431 | 208,776 |
| 2022-10-13 | 3.200 | 3.390 | 3.020 | 3.315 | 3.292 | 168,933 |
| 2022-10-12 | 3.240 | 3.280 | 3.150 | 3.200 | 3.178 | 40,348 |
| 2022-10-11 | 3.040 | 3.330 | 2.870 | 3.210 | 3.187 | 201,889 |
| 2022-10-10 | 3.270 | 3.270 | 3.000 | 3.060 | 3.038 | 377,477 |
| 2022-10-07 | 4.000 | 4.000 | 3.250 | 3.300 | 3.277 | 259,643 |
| 2022-10-06 | 4.020 | 4.060 | 3.985 | 4.000 | 3.972 | 14,609 |
| 2022-10-05 | 3.980 | 4.100 | 3.975 | 4.045 | 4.017 | 49,980 |
| 2022-10-04 | 3.950 | 4.030 | 3.905 | 4.000 | 3.972 | 33,544 |
| 2022-10-03 | 4.010 | 4.030 | 3.875 | 3.900 | 3.873 | 35,790 |
| 2022-09-30 | 4.120 | 4.195 | 4.080 | 4.090 | 4.061 | 39,487 |
| 2022-09-29 | 4.285 | 4.285 | 4.120 | 4.190 | 4.161 | 35,413 |
| 2022-09-28 | 4.315 | 4.330 | 4.135 | 4.210 | 4.180 | 32,793 |
| 2022-09-27 | 4.200 | 4.330 | 4.125 | 4.310 | 4.280 | 31,789 |
| 2022-09-26 | 4.260 | 4.310 | 4.080 | 4.140 | 4.111 | 22,687 |
| 2022-09-23 | 4.490 | 4.510 | 4.350 | 4.350 | 4.319 | 36,088 |
| 2022-09-22 | 4.570 | 4.570 | 4.490 | 4.490 | 4.458 | 16,372 |
| 2022-09-21 | 4.580 | 4.605 | 4.510 | 4.605 | 4.573 | 9,363 |
| 2022-09-20 | 4.640 | 4.695 | 4.510 | 4.570 | 4.538 | 17,794 |
| 2022-09-19 | 4.640 | 4.690 | 4.600 | 4.690 | 4.657 | 13,054 |
| 2022-09-16 | 4.800 | 4.800 | 4.675 | 4.695 | 4.662 | 42,140 |
| 2022-09-15 | 4.710 | 4.835 | 4.710 | 4.810 | 4.776 | 14,698 |
| 2022-09-14 | 4.700 | 4.760 | 4.680 | 4.760 | 4.727 | 13,375 |
| 2022-09-13 | 4.750 | 4.820 | 4.715 | 4.715 | 4.682 | 10,538 |
| 2022-09-12 | 4.705 | 4.795 | 4.700 | 4.745 | 4.712 | 15,861 |
| 2022-09-09 | 4.680 | 4.800 | 4.645 | 4.700 | 4.667 | 25,421 |
| 2022-09-08 | 4.760 | 4.845 | 4.630 | 4.650 | 4.617 | 36,765 |
| 2022-09-07 | 4.785 | 4.850 | 4.760 | 4.850 | 4.816 | 17,225 |
| 2022-09-06 | 4.770 | 4.850 | 4.770 | 4.800 | 4.766 | 14,141 |
| 2022-09-05 | 4.790 | 4.875 | 4.760 | 4.875 | 4.841 | 33,458 |
| 2022-09-02 | 4.810 | 4.890 | 4.800 | 4.800 | 4.766 | 22,788 |
| 2022-09-01 | 4.880 | 4.880 | 4.805 | 4.870 | 4.836 | 21,745 |
| 2022-08-31 | 4.900 | 4.900 | 4.820 | 4.820 | 4.786 | 13,495 |
| 2022-08-30 | 4.870 | 4.930 | 4.850 | 4.875 | 4.841 | 18,007 |
| 2022-08-29 | 4.910 | 4.910 | 4.860 | 4.895 | 4.861 | 33,295 |
| 2022-08-26 | 4.985 | 5.020 | 4.930 | 4.970 | 4.935 | 31,904 |
| 2022-08-25 | 4.985 | 5.040 | 4.965 | 4.970 | 4.935 | 34,620 |
| 2022-08-24 | 4.930 | 4.975 | 4.850 | 4.975 | 4.940 | 38,048 |
| 2022-08-23 | 4.970 | 4.970 | 4.855 | 4.895 | 4.861 | 23,778 |
| 2022-08-22 | 4.900 | 5.000 | 4.780 | 4.975 | 4.940 | 77,839 |
| 2022-08-19 | 5.000 | 5.000 | 4.910 | 4.910 | 4.875 | 9,104 |
| 2022-08-18 | 4.900 | 5.020 | 4.885 | 5.000 | 4.965 | 47,702 |
| 2022-08-17 | 4.960 | 4.990 | 4.865 | 4.950 | 4.915 | 40,421 |
| 2022-08-16 | 4.950 | 5.000 | 4.930 | 4.990 | 4.955 | 11,621 |
| 2022-08-15 | 5.000 | 5.000 | 4.950 | 4.975 | 4.940 | 13,633 |
| 2022-08-12 | 4.990 | 5.050 | 4.980 | 4.980 | 4.945 | 27,228 |
| 2022-08-11 | 5.000 | 5.020 | 4.970 | 4.990 | 4.955 | 41,599 |
| 2022-08-10 | 5.040 | 5.040 | 4.950 | 4.980 | 4.945 | 22,955 |
| 2022-08-09 | 5.010 | 5.040 | 4.980 | 5.000 | 4.965 | 31,538 |
| 2022-08-08 | 5.120 | 5.160 | 5.000 | 5.020 | 4.985 | 81,708 |
| 2022-08-05 | 5.120 | 5.170 | 5.120 | 5.150 | 5.114 | 15,258 |
| 2022-08-04 | 5.180 | 5.220 | 5.130 | 5.170 | 5.134 | 35,312 |
| 2022-08-03 | 5.210 | 5.250 | 5.150 | 5.200 | 5.163 | 50,142 |
| 2022-08-02 | 5.400 | 5.430 | 5.240 | 5.240 | 5.203 | 28,585 |
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.