Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.450 | 5.480 | 5.410 | 5.450 | 5.412 | 22,567 |
| 2022-07-29 | 5.560 | 5.680 | 5.470 | 5.470 | 5.432 | 37,687 |
| 2022-07-28 | 5.980 | 5.980 | 5.530 | 5.600 | 5.561 | 28,400 |
| 2022-07-27 | 5.260 | 5.640 | 5.260 | 5.480 | 5.441 | 40,457 |
| 2022-07-26 | 5.320 | 5.350 | 5.270 | 5.300 | 5.263 | 23,874 |
| 2022-07-25 | 5.200 | 5.320 | 5.120 | 5.320 | 5.283 | 19,040 |
| 2022-07-22 | 5.470 | 5.470 | 5.240 | 5.240 | 5.203 | 11,883 |
| 2022-07-21 | 5.420 | 5.450 | 5.370 | 5.430 | 5.392 | 5,282 |
| 2022-07-20 | 5.370 | 5.480 | 5.370 | 5.420 | 5.382 | 4,160 |
| 2022-07-19 | 5.340 | 5.510 | 5.320 | 5.390 | 5.352 | 12,550 |
| 2022-07-18 | 5.350 | 5.480 | 5.310 | 5.450 | 5.412 | 9,471 |
| 2022-07-15 | 5.300 | 5.380 | 5.300 | 5.320 | 5.283 | 3,412 |
| 2022-07-14 | 5.270 | 5.450 | 5.270 | 5.320 | 5.283 | 14,967 |
| 2022-07-13 | 5.550 | 5.600 | 5.200 | 5.320 | 5.283 | 37,479 |
| 2022-07-12 | 5.710 | 5.720 | 5.590 | 5.590 | 5.551 | 12,874 |
| 2022-07-11 | 5.790 | 5.880 | 5.530 | 5.550 | 5.511 | 16,204 |
| 2022-07-08 | 5.900 | 6.000 | 5.810 | 5.810 | 5.769 | 22,398 |
| 2022-07-07 | 5.720 | 5.990 | 5.690 | 5.950 | 5.908 | 39,488 |
| 2022-07-06 | 5.630 | 5.780 | 5.550 | 5.670 | 5.630 | 24,693 |
| 2022-07-05 | 5.860 | 5.920 | 5.630 | 5.720 | 5.680 | 28,740 |
| 2022-07-04 | 5.990 | 6.050 | 5.880 | 5.890 | 5.849 | 22,517 |
| 2022-07-01 | 5.950 | 6.010 | 5.870 | 5.930 | 5.888 | 15,734 |
| 2022-06-30 | 5.940 | 6.080 | 5.810 | 5.910 | 5.868 | 22,765 |
| 2022-06-29 | 5.940 | 6.080 | 5.940 | 6.080 | 6.037 | 11,793 |
| 2022-06-28 | 5.930 | 6.040 | 5.930 | 6.040 | 5.997 | 12,388 |
| 2022-06-27 | 5.800 | 6.100 | 5.800 | 6.020 | 5.978 | 51,713 |
| 2022-06-24 | 5.800 | 5.890 | 5.760 | 5.820 | 5.779 | 33,289 |
| 2022-06-23 | 5.810 | 5.810 | 5.690 | 5.800 | 5.759 | 12,798 |
| 2022-06-22 | 5.820 | 5.840 | 5.640 | 5.800 | 5.759 | 17,087 |
| 2022-06-21 | 5.700 | 5.810 | 5.700 | 5.800 | 5.759 | 11,029 |
| 2022-06-20 | 5.790 | 5.790 | 5.540 | 5.790 | 5.749 | 18,428 |
| 2022-06-17 | 5.570 | 5.820 | 5.570 | 5.770 | 5.729 | 22,595 |
| 2022-06-16 | 5.860 | 5.940 | 5.550 | 5.550 | 5.511 | 23,782 |
| 2022-06-15 | 5.650 | 5.920 | 5.650 | 5.890 | 5.849 | 15,129 |
| 2022-06-14 | 5.700 | 5.810 | 5.630 | 5.750 | 5.710 | 18,176 |
| 2022-06-13 | 5.960 | 5.960 | 5.540 | 5.710 | 5.670 | 42,305 |
| 2022-06-10 | 6.090 | 6.180 | 5.950 | 6.050 | 6.007 | 31,129 |
| 2022-06-09 | 6.080 | 6.220 | 6.080 | 6.200 | 6.156 | 23,866 |
| 2022-06-08 | 6.190 | 6.190 | 6.080 | 6.120 | 6.077 | 22,112 |
| 2022-06-07 | 6.160 | 6.220 | 6.100 | 6.100 | 6.057 | 27,850 |
| 2022-06-06 | 6.240 | 6.300 | 6.110 | 6.120 | 6.077 | 46,229 |
| 2022-06-03 | 6.020 | 6.240 | 6.020 | 6.150 | 6.107 | 86,295 |
| 2022-06-02 | 5.900 | 6.020 | 5.840 | 6.000 | 5.958 | 35,389 |
| 2022-06-01 | 5.700 | 5.850 | 5.700 | 5.840 | 5.799 | 45,139 |
| 2022-05-31 | 5.620 | 5.740 | 5.490 | 5.740 | 5.700 | 47,744 |
| 2022-05-30 | 5.810 | 5.810 | 5.640 | 5.700 | 5.660 | 24,495 |
| 2022-05-27 | 5.700 | 5.800 | 5.660 | 5.710 | 5.670 | 15,717 |
| 2022-05-26 | 5.770 | 5.770 | 5.690 | 5.770 | 5.729 | 15,133 |
| 2022-05-25 | 5.800 | 5.810 | 5.680 | 5.750 | 5.710 | 20,968 |
| 2022-05-24 | 5.880 | 5.890 | 5.810 | 5.860 | 5.819 | 33,209 |
| 2022-05-23 | 5.780 | 5.890 | 5.660 | 5.880 | 5.839 | 29,564 |
| 2022-05-20 | 5.890 | 5.950 | 5.810 | 5.810 | 5.769 | 33,313 |
| 2022-05-19 | 5.850 | 5.900 | 5.750 | 5.890 | 5.849 | 21,457 |
| 2022-05-18 | 5.820 | 5.920 | 5.810 | 5.920 | 5.878 | 19,239 |
| 2022-05-17 | 5.700 | 5.860 | 5.700 | 5.860 | 5.819 | 31,592 |
| 2022-05-16 | 5.570 | 5.840 | 5.570 | 5.690 | 5.650 | 42,967 |
| 2022-05-13 | 5.610 | 5.680 | 5.600 | 5.600 | 5.561 | 18,703 |
| 2022-05-12 | 5.690 | 5.770 | 5.590 | 5.610 | 5.571 | 17,432 |
| 2022-05-11 | 5.800 | 5.830 | 5.730 | 5.740 | 5.700 | 19,003 |
| 2022-05-10 | 5.570 | 5.840 | 5.570 | 5.830 | 5.789 | 48,295 |
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.