NR 21 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 17 |
| 2023-02-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 5 |
| 2023-01-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1 |
| 2023-01-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2 |
| 2023-01-19 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 11 |
| 2023-01-13 | 109.00 | 119.00 | 109.00 | 119.00 | 119.00 | 4 |
| 2023-01-02 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 2 |
| 2022-12-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1 |
| 2022-12-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2 |
| 2022-12-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5 |
| 2022-11-29 | 125.00 | 133.00 | 125.00 | 133.00 | 133.00 | 15 |
| 2022-11-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7 |
| 2022-11-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 16 |
| 2022-11-08 | 125.00 | 137.00 | 125.00 | 137.00 | 137.00 | 26 |
| 2022-10-11 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 38 |
| 2022-10-04 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | 2 |
| 2022-09-30 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3 |
| 2022-09-28 | 137.00 | 164.00 | 137.00 | 164.00 | 164.00 | 19 |
| 2022-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1 |
| 2022-09-14 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 5 |
| 2022-09-13 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 18 |
| 2022-09-12 | 182.00 | 182.00 | 164.00 | 177.00 | 177.00 | 139 |
| 2022-09-09 | 185.00 | 202.00 | 183.00 | 202.00 | 202.00 | 57 |
| 2022-09-07 | 173.00 | 185.00 | 173.00 | 185.00 | 185.00 | 50 |
| 2022-09-06 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | 2 |
| 2022-09-05 | 154.00 | 154.00 | 139.00 | 152.00 | 152.00 | 25 |
| 2022-09-02 | 149.00 | 149.00 | 138.00 | 147.00 | 147.00 | 31 |
| 2022-09-01 | 150.00 | 151.00 | 136.00 | 136.00 | 136.00 | 35 |
| 2022-08-31 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 34 |
| 2022-08-30 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| 2022-08-29 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 3 |
| 2022-08-26 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 14 |
| 2022-08-25 | 198.00 | 198.00 | 179.00 | 185.00 | 185.00 | 12 |
| 2022-08-23 | 197.00 | 197.00 | 178.00 | 194.00 | 194.00 | 6 |
| 2022-08-18 | 180.00 | 197.00 | 180.00 | 197.00 | 197.00 | 103 |
| 2022-08-17 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 48 |
| 2022-08-16 | 180.00 | 180.00 | 168.00 | 180.00 | 180.00 | 81 |
| 2022-08-15 | 224.00 | 224.00 | 182.00 | 200.00 | 200.00 | 35 |
| 2022-08-12 | 218.00 | 228.00 | 206.00 | 226.00 | 226.00 | 41 |
| 2022-08-11 | 168.00 | 200.00 | 168.00 | 200.00 | 200.00 | 35 |
| 2022-08-10 | 159.00 | 174.00 | 159.00 | 174.00 | 174.00 | 15 |
| 2022-08-09 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 2 |
| 2022-08-08 | 179.00 | 196.00 | 179.00 | 186.00 | 186.00 | 15 |
| 2022-08-05 | 147.00 | 170.00 | 147.00 | 170.00 | 170.00 | 44 |
| 2022-08-04 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 7 |
| 2022-08-03 | 134.00 | 160.00 | 134.00 | 160.00 | 160.00 | 41 |
| 2022-08-02 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 9 |
| 2022-08-01 | 137.00 | 150.00 | 137.00 | 150.00 | 150.00 | 8 |
| 2022-07-27 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2 |
| 2022-07-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2 |
| 2022-07-15 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | 6 |
| 2022-06-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 6 |
| 2022-06-28 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 49 |
| 2022-06-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 20 |
| 2022-05-31 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 3 |
| 2022-05-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2022-05-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1 |
| 2022-05-23 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3 |
| 2022-05-20 | 139.00 | 139.00 | 131.00 | 131.00 | 131.00 | 8 |
| 2022-05-19 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 8 |
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.