Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.562	0.562	0.554	0.560	0.560	82,377
2025-02-25	0.556	0.562	0.552	0.562	0.562	98,008
2025-02-24	0.560	0.562	0.552	0.560	0.560	73,635
2025-02-21	0.564	0.565	0.556	0.560	0.560	62,117
2025-02-20	0.550	0.587	0.540	0.569	0.569	142,863
2025-02-19	0.570	0.573	0.526	0.550	0.550	182,492
2025-02-18	0.560	0.574	0.560	0.561	0.561	53,463
2025-02-17	0.553	0.565	0.549	0.560	0.560	56,004
2025-02-14	0.550	0.630	0.550	0.556	0.556	489,190
2025-02-13	0.538	0.545	0.531	0.533	0.533	106,964
2025-02-12	0.512	0.574	0.507	0.538	0.538	270,110
2025-02-11	0.520	0.520	0.500	0.512	0.512	135,738
2025-02-10	0.532	0.534	0.513	0.520	0.520	75,684
2025-02-07	0.552	0.557	0.510	0.532	0.532	212,307
2025-02-06	0.547	0.562	0.543	0.558	0.558	95,839
2025-02-05	0.560	0.560	0.540	0.550	0.550	33,191
2025-02-04	0.573	0.573	0.550	0.560	0.560	155,313
2025-02-03	0.565	0.573	0.540	0.573	0.573	99,427
2025-01-31	0.569	0.569	0.557	0.569	0.569	28,181
2025-01-30	0.566	0.573	0.554	0.560	0.560	77,669
2025-01-29	0.567	0.578	0.567	0.572	0.572	45,115
2025-01-28	0.588	0.589	0.567	0.567	0.567	71,212
2025-01-27	0.587	0.590	0.580	0.582	0.582	43,322
2025-01-24	0.594	0.594	0.571	0.589	0.589	62,388
2025-01-23	0.606	0.606	0.574	0.590	0.590	136,734
2025-01-22	0.627	0.627	0.593	0.606	0.606	125,921
2025-01-21	0.633	0.650	0.602	0.627	0.627	370,858
2025-01-20	0.684	0.684	0.666	0.684	0.684	71,502
2025-01-17	0.656	0.689	0.648	0.674	0.674	174,140
2025-01-16	0.649	0.654	0.642	0.650	0.650	32,145
2025-01-15	0.639	0.648	0.630	0.647	0.647	63,868
2025-01-14	0.665	0.673	0.611	0.650	0.650	125,104
2025-01-13	0.680	0.680	0.650	0.670	0.670	206,981
2025-01-10	0.686	0.686	0.666	0.680	0.680	86,124
2025-01-09	0.705	0.705	0.675	0.688	0.688	92,257
2025-01-08	0.710	0.722	0.690	0.705	0.705	111,683
2025-01-07	0.722	0.733	0.710	0.710	0.710	76,391
2025-01-06	0.697	0.757	0.671	0.720	0.720	255,264
2025-01-03	0.736	0.736	0.685	0.710	0.710	189,000
2025-01-02	0.738	0.770	0.700	0.737	0.737	284,910
2024-12-31	0.777	0.777	0.670	0.745	0.745	433,516
2024-12-30	0.620	0.760	0.620	0.760	0.760	918,491
2024-12-27	0.550	0.608	0.549	0.602	0.602	291,713
2024-12-24	0.538	0.548	0.528	0.548	0.548	73,623
2024-12-23	0.539	0.539	0.521	0.527	0.527	43,194
2024-12-20	0.554	0.554	0.522	0.531	0.531	53,023
2024-12-19	0.548	0.556	0.530	0.543	0.543	100,387
2024-12-18	0.570	0.570	0.552	0.552	0.552	68,184
2024-12-17	0.570	0.570	0.557	0.560	0.560	55,833
2024-12-16	0.538	0.572	0.524	0.562	0.562	113,115
2024-12-13	0.579	0.579	0.522	0.539	0.539	148,196
2024-12-12	0.564	0.578	0.560	0.578	0.578	117,787
2024-12-11	0.562	0.590	0.560	0.573	0.573	153,621
2024-12-10	0.560	0.569	0.559	0.560	0.560	86,653
2024-12-09	0.552	0.558	0.522	0.558	0.558	195,520
2024-12-06	0.528	0.567	0.515	0.550	0.550	312,270
2024-12-05	0.498	0.516	0.484	0.510	0.510	112,659
2024-12-04	0.478	0.503	0.473	0.485	0.485	179,635
2024-12-03	0.472	0.487	0.444	0.486	0.486	137,330
2024-12-02	0.489	0.490	0.460	0.471	0.471	98,452

← NewerPage 8 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.