Nacon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.479	0.502	0.468	0.498	0.498	148,149
2024-11-28	0.490	0.492	0.465	0.480	0.480	147,713
2024-11-27	0.500	0.507	0.485	0.485	0.485	116,283
2024-11-26	0.532	0.536	0.473	0.500	0.500	424,928
2024-11-25	0.510	0.513	0.500	0.508	0.508	205,018
2024-11-22	0.523	0.525	0.510	0.514	0.514	97,770
2024-11-21	0.514	0.527	0.506	0.526	0.526	131,870
2024-11-20	0.540	0.549	0.505	0.514	0.514	171,252
2024-11-19	0.531	0.538	0.522	0.538	0.538	82,671
2024-11-18	0.530	0.535	0.522	0.533	0.533	35,819
2024-11-15	0.540	0.540	0.519	0.524	0.524	149,594
2024-11-14	0.533	0.537	0.520	0.537	0.537	67,675
2024-11-13	0.539	0.540	0.522	0.532	0.532	66,253
2024-11-12	0.586	0.586	0.528	0.540	0.540	395,941
2024-11-11	0.595	0.601	0.583	0.585	0.585	107,157
2024-11-08	0.599	0.599	0.586	0.591	0.591	56,814
2024-11-07	0.601	0.601	0.589	0.590	0.590	14,987
2024-11-06	0.591	0.602	0.588	0.600	0.600	82,007
2024-11-05	0.601	0.601	0.583	0.595	0.595	102,596
2024-11-04	0.610	0.616	0.590	0.593	0.593	123,055
2024-11-01	0.599	0.610	0.595	0.609	0.609	75,435
2024-10-31	0.599	0.608	0.592	0.599	0.599	110,450
2024-10-30	0.626	0.626	0.591	0.595	0.595	292,476
2024-10-29	0.633	0.668	0.614	0.621	0.621	916,985
2024-10-28	0.600	0.600	0.554	0.576	0.576	737,843
2024-10-25	0.591	0.600	0.582	0.594	0.594	125,359
2024-10-24	0.599	0.618	0.591	0.594	0.594	245,505
2024-10-23	0.608	0.609	0.590	0.596	0.596	110,405
2024-10-22	0.618	0.620	0.592	0.601	0.601	324,108
2024-10-21	0.620	0.621	0.611	0.613	0.613	73,435
2024-10-18	0.618	0.638	0.618	0.621	0.621	164,594
2024-10-17	0.682	0.684	0.610	0.623	0.623	384,368
2024-10-16	0.722	0.727	0.686	0.686	0.686	251,879
2024-10-15	0.760	0.760	0.728	0.739	0.739	79,005
2024-10-14	0.770	0.786	0.758	0.760	0.760	74,095
2024-10-11	0.782	0.795	0.746	0.794	0.794	199,105
2024-10-10	0.785	0.797	0.781	0.782	0.782	37,245
2024-10-09	0.791	0.816	0.785	0.795	0.795	69,934
2024-10-08	0.806	0.840	0.801	0.810	0.810	80,121
2024-10-07	0.833	0.833	0.780	0.806	0.806	90,433
2024-10-04	0.810	0.836	0.796	0.836	0.836	269,900
2024-10-03	0.800	0.819	0.789	0.805	0.805	72,735
2024-10-02	0.810	0.829	0.770	0.800	0.800	105,532
2024-10-01	0.865	0.873	0.802	0.820	0.820	148,117
2024-09-30	0.880	0.880	0.861	0.873	0.873	45,066
2024-09-27	0.860	0.920	0.852	0.882	0.882	109,107
2024-09-26	0.879	0.879	0.850	0.870	0.870	51,583
2024-09-25	0.912	0.919	0.850	0.881	0.881	149,695
2024-09-24	0.850	0.920	0.840	0.920	0.920	309,918
2024-09-23	0.840	0.850	0.830	0.850	0.850	44,273
2024-09-20	0.870	0.870	0.840	0.840	0.840	68,175
2024-09-19	0.880	0.880	0.859	0.860	0.860	45,764
2024-09-18	0.880	0.887	0.866	0.866	0.866	34,553
2024-09-17	0.860	0.890	0.852	0.880	0.880	107,549
2024-09-16	0.898	0.919	0.850	0.861	0.861	150,734
2024-09-13	0.901	0.940	0.844	0.910	0.910	358,242
2024-09-12	0.960	0.960	0.904	0.926	0.926	56,723
2024-09-11	0.950	0.968	0.945	0.950	0.950	34,777
2024-09-10	0.990	0.999	0.942	0.950	0.950	133,246
2024-09-09	1.030	1.042	0.980	0.986	0.986	112,346

← NewerPage 9 of 22 · 1,285 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.