Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 855 |
| 2022-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,400 |
| 2022-09-08 | 0.998 | 1.030 | 0.990 | 1.000 | 1.000 | 30,270 |
| 2022-09-07 | 0.986 | 0.988 | 0.986 | 0.988 | 0.988 | 250 |
| 2022-09-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2022-09-05 | 1.050 | 1.050 | 0.962 | 0.970 | 0.970 | 5,407 |
| 2022-09-02 | 1.000 | 1.030 | 0.958 | 1.030 | 1.030 | 185 |
| 2022-09-01 | 0.970 | 1.010 | 0.950 | 0.958 | 0.958 | 1,074 |
| 2022-08-31 | 1.000 | 1.015 | 0.990 | 0.992 | 0.992 | 245 |
| 2022-08-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 219 |
| 2022-08-29 | 1.045 | 1.045 | 1.010 | 1.030 | 1.030 | 2,297 |
| 2022-08-26 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 256 |
| 2022-08-25 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 39 |
| 2022-08-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-08-23 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 244 |
| 2022-08-22 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 11 |
| 2022-08-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,748 |
| 2022-08-18 | 1.000 | 1.070 | 1.000 | 1.015 | 1.015 | 409 |
| 2022-08-17 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 40 |
| 2022-08-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-12 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 70 |
| 2022-08-11 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 1,558 |
| 2022-08-10 | 1.100 | 1.115 | 1.070 | 1.115 | 1.115 | 53 |
| 2022-08-09 | 1.070 | 1.110 | 1.060 | 1.070 | 1.070 | 792 |
| 2022-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,801 |
| 2022-08-05 | 1.040 | 1.140 | 1.040 | 1.135 | 1.135 | 106 |
| 2022-08-04 | 1.200 | 1.200 | 1.085 | 1.135 | 1.135 | 3,242 |
| 2022-08-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-01 | 1.195 | 1.200 | 1.165 | 1.200 | 1.200 | 2,927 |
| 2022-07-29 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-28 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-27 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-25 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-22 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-21 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2022-07-20 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 100 |
| 2022-07-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-14 | 1.145 | 1.180 | 1.145 | 1.180 | 1.180 | 400 |
| 2022-07-13 | 1.090 | 1.185 | 1.085 | 1.175 | 1.175 | 701 |
| 2022-07-12 | 1.045 | 1.195 | 1.045 | 1.195 | 1.195 | 1,242 |
| 2022-07-11 | 1.190 | 1.190 | 1.155 | 1.155 | 1.155 | 1,749 |
| 2022-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 2022-07-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 730 |
| 2022-07-06 | 1.340 | 1.340 | 1.120 | 1.215 | 1.215 | 6,451 |
| 2022-07-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-07-04 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 1,971 |
| 2022-07-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-06-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-06-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-06-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2022-06-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 694 |
| 2022-06-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2022-06-22 | 1.100 | 1.150 | 1.100 | 1.115 | 1.115 | 702 |
| 2022-06-21 | 1.030 | 1.170 | 1.030 | 1.170 | 1.170 | 295 |
| 2022-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
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.