Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.720 | 5.800 | 5.530 | 5.620 | 5.580 | 31,417 |
| 2022-05-06 | 5.820 | 5.830 | 5.720 | 5.760 | 5.719 | 93,798 |
| 2022-05-05 | 5.850 | 5.870 | 5.760 | 5.830 | 5.789 | 29,391 |
| 2022-05-04 | 5.810 | 5.840 | 5.730 | 5.750 | 5.710 | 26,834 |
| 2022-05-03 | 5.650 | 5.890 | 5.650 | 5.780 | 5.739 | 62,523 |
| 2022-05-02 | 5.650 | 5.730 | 5.530 | 5.640 | 5.600 | 26,950 |
| 2022-04-29 | 5.700 | 5.780 | 5.670 | 5.690 | 5.650 | 17,775 |
| 2022-04-28 | 5.680 | 5.790 | 5.650 | 5.660 | 5.620 | 21,952 |
| 2022-04-27 | 5.780 | 5.850 | 5.660 | 5.740 | 5.700 | 77,894 |
| 2022-04-26 | 5.980 | 5.980 | 5.460 | 5.770 | 5.729 | 163,637 |
| 2022-04-25 | 5.850 | 6.120 | 5.760 | 6.040 | 5.997 | 133,925 |
| 2022-04-22 | 5.920 | 6.030 | 5.850 | 5.910 | 5.868 | 54,316 |
| 2022-04-21 | 5.900 | 6.050 | 5.870 | 5.960 | 5.918 | 120,785 |
| 2022-04-20 | 5.860 | 6.080 | 5.820 | 5.880 | 5.839 | 96,393 |
| 2022-04-19 | 5.680 | 5.980 | 5.600 | 5.850 | 5.809 | 472,494 |
| 2022-04-14 | 5.670 | 5.700 | 5.590 | 5.650 | 5.610 | 43,159 |
| 2022-04-13 | 5.750 | 5.750 | 5.550 | 5.670 | 5.630 | 21,390 |
| 2022-04-12 | 5.520 | 5.750 | 5.520 | 5.750 | 5.710 | 45,537 |
| 2022-04-11 | 5.520 | 5.620 | 5.470 | 5.590 | 5.551 | 39,675 |
| 2022-04-08 | 5.600 | 5.610 | 5.480 | 5.560 | 5.521 | 85,162 |
| 2022-04-07 | 5.780 | 5.810 | 5.550 | 5.610 | 5.571 | 91,137 |
| 2022-04-06 | 5.410 | 5.890 | 5.390 | 5.790 | 5.749 | 102,557 |
| 2022-04-05 | 5.350 | 5.510 | 5.290 | 5.500 | 5.461 | 59,144 |
| 2022-04-04 | 5.200 | 5.340 | 5.150 | 5.310 | 5.273 | 58,734 |
| 2022-04-01 | 5.450 | 5.490 | 5.200 | 5.200 | 5.163 | 85,587 |
| 2022-03-31 | 5.540 | 5.570 | 5.460 | 5.460 | 5.422 | 55,554 |
| 2022-03-30 | 5.550 | 5.600 | 5.490 | 5.540 | 5.501 | 18,106 |
| 2022-03-29 | 5.440 | 5.600 | 5.440 | 5.590 | 5.551 | 41,138 |
| 2022-03-28 | 5.420 | 5.630 | 5.400 | 5.460 | 5.422 | 64,225 |
| 2022-03-25 | 5.400 | 5.450 | 5.260 | 5.380 | 5.342 | 43,452 |
| 2022-03-24 | 5.360 | 5.460 | 5.350 | 5.350 | 5.312 | 18,686 |
| 2022-03-23 | 5.430 | 5.490 | 5.350 | 5.350 | 5.312 | 40,028 |
| 2022-03-22 | 5.300 | 5.460 | 5.300 | 5.460 | 5.422 | 50,699 |
| 2022-03-21 | 5.360 | 5.400 | 5.300 | 5.330 | 5.292 | 27,938 |
| 2022-03-18 | 5.310 | 5.350 | 5.200 | 5.350 | 5.312 | 32,638 |
| 2022-03-17 | 5.020 | 5.370 | 5.020 | 5.320 | 5.283 | 152,170 |
| 2022-03-16 | 4.760 | 5.000 | 4.760 | 4.995 | 4.960 | 74,378 |
| 2022-03-15 | 4.870 | 4.965 | 4.780 | 4.800 | 4.766 | 49,924 |
| 2022-03-14 | 4.800 | 5.000 | 4.770 | 4.910 | 4.875 | 34,749 |
| 2022-03-11 | 4.700 | 4.825 | 4.600 | 4.750 | 4.717 | 49,254 |
| 2022-03-10 | 4.700 | 4.850 | 4.650 | 4.670 | 4.637 | 39,896 |
| 2022-03-09 | 4.580 | 4.870 | 4.570 | 4.755 | 4.722 | 58,479 |
| 2022-03-08 | 4.350 | 4.590 | 4.325 | 4.550 | 4.518 | 98,503 |
| 2022-03-07 | 4.800 | 4.800 | 4.410 | 4.435 | 4.404 | 169,110 |
| 2022-03-04 | 5.000 | 5.040 | 4.855 | 4.915 | 4.880 | 71,514 |
| 2022-03-03 | 5.230 | 5.230 | 5.000 | 5.000 | 4.965 | 39,427 |
| 2022-03-02 | 5.030 | 5.220 | 4.800 | 5.200 | 5.163 | 113,939 |
| 2022-03-01 | 5.120 | 5.200 | 5.010 | 5.080 | 5.044 | 70,668 |
| 2022-02-28 | 5.100 | 5.200 | 5.080 | 5.120 | 5.084 | 37,285 |
| 2022-02-25 | 5.190 | 5.210 | 5.100 | 5.140 | 5.104 | 33,969 |
| 2022-02-24 | 5.280 | 5.300 | 4.960 | 5.150 | 5.114 | 214,602 |
| 2022-02-23 | 5.180 | 5.540 | 5.180 | 5.410 | 5.372 | 65,188 |
| 2022-02-22 | 5.130 | 5.270 | 5.020 | 5.260 | 5.223 | 69,826 |
| 2022-02-21 | 5.300 | 5.300 | 5.130 | 5.190 | 5.153 | 56,222 |
| 2022-02-18 | 5.390 | 5.390 | 5.230 | 5.270 | 5.233 | 45,132 |
| 2022-02-17 | 5.210 | 5.440 | 5.210 | 5.370 | 5.332 | 87,185 |
| 2022-02-16 | 5.260 | 5.270 | 5.150 | 5.150 | 5.114 | 44,359 |
| 2022-02-15 | 5.250 | 5.250 | 5.130 | 5.240 | 5.203 | 41,472 |
| 2022-02-14 | 5.350 | 5.350 | 5.080 | 5.150 | 5.114 | 99,353 |
| 2022-02-11 | 5.210 | 5.380 | 5.150 | 5.380 | 5.342 | 67,267 |
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.