Nacon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.240 | 5.340 | 5.200 | 5.200 | 5.163 | 42,242 |
| 2022-02-09 | 5.270 | 5.300 | 5.200 | 5.270 | 5.233 | 28,789 |
| 2022-02-08 | 5.110 | 5.260 | 5.110 | 5.230 | 5.193 | 43,462 |
| 2022-02-07 | 5.070 | 5.200 | 4.980 | 5.070 | 5.034 | 68,736 |
| 2022-02-04 | 5.150 | 5.240 | 4.945 | 5.060 | 5.024 | 119,814 |
| 2022-02-03 | 5.460 | 5.460 | 5.190 | 5.200 | 5.163 | 56,036 |
| 2022-02-02 | 5.320 | 5.480 | 5.320 | 5.380 | 5.342 | 62,918 |
| 2022-02-01 | 5.350 | 5.420 | 5.300 | 5.330 | 5.292 | 49,849 |
| 2022-01-31 | 5.380 | 5.480 | 5.260 | 5.270 | 5.233 | 63,237 |
| 2022-01-28 | 5.520 | 5.520 | 5.370 | 5.370 | 5.332 | 17,774 |
| 2022-01-27 | 5.410 | 5.530 | 5.400 | 5.400 | 5.362 | 39,228 |
| 2022-01-26 | 5.580 | 5.690 | 5.420 | 5.460 | 5.422 | 73,190 |
| 2022-01-25 | 5.830 | 6.150 | 5.550 | 5.580 | 5.541 | 207,925 |
| 2022-01-24 | 5.890 | 5.960 | 5.800 | 5.840 | 5.799 | 226,176 |
| 2022-01-21 | 6.000 | 6.080 | 5.820 | 5.900 | 5.858 | 71,520 |
| 2022-01-20 | 6.160 | 6.250 | 5.910 | 6.030 | 5.988 | 110,417 |
| 2022-01-19 | 5.950 | 6.180 | 5.830 | 6.110 | 6.067 | 137,034 |
| 2022-01-18 | 5.660 | 5.930 | 5.490 | 5.910 | 5.868 | 136,909 |
| 2022-01-17 | 5.500 | 5.650 | 5.500 | 5.650 | 5.610 | 50,453 |
| 2022-01-14 | 5.580 | 5.580 | 5.350 | 5.540 | 5.501 | 39,786 |
| 2022-01-13 | 5.630 | 5.660 | 5.430 | 5.500 | 5.461 | 98,820 |
| 2022-01-12 | 5.570 | 5.690 | 5.510 | 5.600 | 5.561 | 96,487 |
| 2022-01-11 | 5.460 | 5.580 | 5.440 | 5.490 | 5.451 | 45,379 |
| 2022-01-10 | 5.390 | 5.500 | 5.340 | 5.440 | 5.402 | 67,838 |
| 2022-01-07 | 5.290 | 5.440 | 5.200 | 5.390 | 5.352 | 87,152 |
| 2022-01-06 | 5.280 | 5.300 | 5.120 | 5.260 | 5.223 | 53,348 |
| 2022-01-05 | 5.400 | 5.470 | 5.290 | 5.290 | 5.253 | 37,840 |
| 2022-01-04 | 5.450 | 5.590 | 5.360 | 5.400 | 5.362 | 56,576 |
| 2022-01-03 | 5.390 | 5.450 | 5.320 | 5.450 | 5.412 | 48,867 |
| 2021-12-31 | 5.390 | 5.390 | 5.300 | 5.330 | 5.292 | 12,782 |
| 2021-12-30 | 5.370 | 5.450 | 5.270 | 5.390 | 5.352 | 57,865 |
| 2021-12-29 | 5.500 | 5.500 | 5.300 | 5.420 | 5.382 | 46,793 |
| 2021-12-28 | 5.250 | 5.450 | 5.240 | 5.450 | 5.412 | 84,697 |
| 2021-12-27 | 5.190 | 5.240 | 5.150 | 5.240 | 5.203 | 32,406 |
| 2021-12-24 | 5.210 | 5.240 | 5.120 | 5.120 | 5.084 | 23,729 |
| 2021-12-23 | 5.130 | 5.210 | 5.110 | 5.150 | 5.114 | 32,058 |
| 2021-12-22 | 5.100 | 5.180 | 5.090 | 5.150 | 5.114 | 33,361 |
| 2021-12-21 | 5.160 | 5.270 | 5.090 | 5.130 | 5.094 | 45,452 |
| 2021-12-20 | 5.200 | 5.200 | 5.020 | 5.200 | 5.163 | 80,489 |
| 2021-12-17 | 5.120 | 5.200 | 5.100 | 5.200 | 5.163 | 45,395 |
| 2021-12-16 | 5.200 | 5.270 | 5.110 | 5.110 | 5.074 | 47,532 |
| 2021-12-15 | 5.210 | 5.260 | 5.120 | 5.180 | 5.144 | 77,720 |
| 2021-12-14 | 5.320 | 5.320 | 5.220 | 5.270 | 5.233 | 38,203 |
| 2021-12-13 | 5.250 | 5.320 | 5.190 | 5.250 | 5.213 | 100,278 |
| 2021-12-10 | 5.070 | 5.150 | 5.000 | 5.100 | 5.064 | 69,746 |
| 2021-12-09 | 4.960 | 5.220 | 4.930 | 5.000 | 4.965 | 129,444 |
| 2021-12-08 | 5.090 | 5.100 | 4.955 | 4.955 | 4.920 | 41,780 |
| 2021-12-07 | 4.880 | 5.140 | 4.875 | 5.040 | 5.005 | 133,175 |
| 2021-12-06 | 4.900 | 5.000 | 4.760 | 4.840 | 4.806 | 161,388 |
| 2021-12-03 | 4.665 | 4.875 | 4.665 | 4.775 | 4.741 | 82,188 |
| 2021-12-02 | 4.880 | 4.900 | 4.630 | 4.650 | 4.617 | 91,528 |
| 2021-12-01 | 4.625 | 5.000 | 4.600 | 4.880 | 4.846 | 257,276 |
| 2021-11-30 | 4.950 | 4.950 | 4.550 | 4.550 | 4.518 | 1,359,494 |
| 2021-11-29 | 5.370 | 5.400 | 5.170 | 5.210 | 5.173 | 367,153 |
| 2021-11-26 | 5.100 | 5.460 | 5.020 | 5.420 | 5.382 | 137,994 |
| 2021-11-25 | 5.250 | 5.360 | 5.200 | 5.270 | 5.233 | 153,532 |
| 2021-11-24 | 5.160 | 5.250 | 5.150 | 5.170 | 5.134 | 59,422 |
| 2021-11-23 | 5.370 | 5.390 | 5.160 | 5.190 | 5.153 | 139,500 |
| 2021-11-22 | 5.410 | 5.480 | 5.360 | 5.450 | 5.412 | 67,088 |
| 2021-11-19 | 5.500 | 5.530 | 5.350 | 5.450 | 5.412 | 76,857 |
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.