Nafpaktos Textile Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.230	1.230	1.230	1.230	1.230	0
2023-08-28	1.140	1.230	1.140	1.230	1.230	16,339
2023-08-25	1.100	1.140	1.100	1.140	1.140	610
2023-08-24	1.140	1.140	1.140	1.140	1.140	0
2023-08-23	1.110	1.140	1.110	1.140	1.140	1,320
2023-08-22	1.190	1.190	1.120	1.140	1.140	350
2023-08-21	1.140	1.140	1.140	1.140	1.140	2,530
2023-08-18	1.100	1.140	1.100	1.140	1.140	1,235
2023-08-17	1.140	1.140	1.140	1.140	1.140	0
2023-08-16	1.100	1.140	1.100	1.140	1.140	2,720
2023-08-14	1.140	1.140	1.140	1.140	1.140	200
2023-08-11	1.200	1.200	1.200	1.200	1.200	0
2023-08-10	1.200	1.200	1.200	1.200	1.200	0
2023-08-09	1.160	1.210	1.150	1.200	1.200	970
2023-08-08	1.150	1.220	1.150	1.200	1.200	1,015
2023-08-07	1.260	1.260	1.170	1.170	1.170	675
2023-08-04	1.140	1.270	1.120	1.200	1.200	15,670
2023-08-03	1.180	1.190	1.150	1.190	1.190	4,602
2023-08-02	1.180	1.210	1.180	1.200	1.200	205
2023-08-01	1.170	1.200	1.170	1.200	1.200	1,830
2023-07-31	1.210	1.220	1.210	1.210	1.210	5,100
2023-07-28	1.160	1.200	1.130	1.190	1.190	3,350
2023-07-27	1.200	1.200	1.200	1.200	1.200	600
2023-07-26	1.220	1.220	1.180	1.210	1.210	2,150
2023-07-25	1.190	1.240	1.190	1.220	1.220	6,190
2023-07-24	1.200	1.250	1.190	1.210	1.210	14,075
2023-07-21	1.220	1.230	1.190	1.230	1.230	2,860
2023-07-20	1.260	1.260	1.170	1.230	1.230	6,973
2023-07-19	1.300	1.310	1.220	1.220	1.220	46,345
2023-07-18	1.080	1.270	1.070	1.260	1.260	73,982
2023-07-17	1.160	1.160	1.160	1.160	1.160	100
2023-07-14	1.140	1.140	1.140	1.140	1.140	0
2023-07-13	1.080	1.140	1.080	1.140	1.140	263
2023-07-12	1.150	1.150	1.150	1.150	1.150	0
2023-07-11	1.120	1.160	1.120	1.150	1.150	5,000
2023-07-10	1.160	1.160	1.160	1.160	1.160	0
2023-07-07	1.090	1.160	1.090	1.160	1.160	4,350
2023-07-06	1.120	1.130	1.090	1.120	1.120	2,175
2023-07-05	1.120	1.160	1.090	1.090	1.090	7,347
2023-07-04	1.140	1.140	1.140	1.140	1.140	40
2023-07-03	1.110	1.140	1.110	1.120	1.120	500
2023-06-30	1.090	1.090	1.090	1.090	1.090	0
2023-06-29	1.090	1.120	1.060	1.090	1.090	3,379
2023-06-28	1.060	1.070	1.060	1.070	1.070	640
2023-06-27	1.090	1.090	1.090	1.090	1.090	1,000
2023-06-26	1.060	1.100	1.060	1.060	1.060	9,051
2023-06-23	1.070	1.110	1.060	1.080	1.080	3,890
2023-06-22	1.140	1.140	1.090	1.120	1.120	3,419
2023-06-21	1.150	1.160	1.140	1.160	1.160	3,900
2023-06-20	1.120	1.150	1.080	1.120	1.120	3,599
2023-06-19	1.120	1.120	1.080	1.100	1.100	3,120
2023-06-16	1.150	1.180	1.140	1.140	1.140	20,680
2023-06-15	1.180	1.180	1.170	1.170	1.170	6,290
2023-06-14	1.220	1.220	1.160	1.160	1.160	43,834
2023-06-13	1.150	1.210	1.120	1.180	1.180	29,064
2023-06-12	1.030	1.150	1.030	1.120	1.120	24,545
2023-06-09	0.970	1.000	0.960	1.000	1.000	2,790
2023-06-08	1.000	1.000	1.000	1.000	1.000	1,000
2023-06-07	0.990	1.000	0.970	0.995	0.995	1,881
2023-06-06	0.980	1.000	0.975	0.975	0.975	9,413

← NewerPage 14 of 21 · 1,242 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.