Nafpaktos Textile Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-06-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-06-16 | 1.150 | 1.150 | 1.080 | 1.140 | 1.140 | 5,491 |
| 2022-06-15 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 2,588 |
| 2022-06-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2022-06-10 | 1.050 | 1.170 | 1.050 | 1.160 | 1.160 | 3,301 |
| 2022-06-09 | 1.060 | 1.160 | 1.060 | 1.150 | 1.150 | 428 |
| 2022-06-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-06-07 | 1.080 | 1.170 | 1.080 | 1.160 | 1.160 | 334 |
| 2022-06-06 | 1.100 | 1.160 | 1.080 | 1.160 | 1.160 | 3,300 |
| 2022-06-03 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 779 |
| 2022-06-02 | 1.000 | 1.095 | 1.000 | 1.090 | 1.090 | 441 |
| 2022-06-01 | 1.095 | 1.095 | 1.040 | 1.095 | 1.095 | 1,034 |
| 2022-05-31 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-05-30 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-05-27 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 2 |
| 2022-05-26 | 0.984 | 1.095 | 0.984 | 1.080 | 1.080 | 176 |
| 2022-05-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-05-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 500 |
| 2022-05-23 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-05-20 | 0.990 | 1.100 | 0.990 | 1.095 | 1.095 | 631 |
| 2022-05-19 | 1.065 | 1.095 | 1.020 | 1.095 | 1.095 | 1,159 |
| 2022-05-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-05-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2022-05-16 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 1,001 |
| 2022-05-13 | 1.005 | 1.100 | 0.980 | 1.015 | 1.015 | 1,449 |
| 2022-05-12 | 1.050 | 1.050 | 1.025 | 1.025 | 1.025 | 550 |
| 2022-05-11 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 2,051 |
| 2022-05-10 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 561 |
| 2022-05-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-05 | 1.090 | 1.100 | 1.055 | 1.100 | 1.100 | 1,182 |
| 2022-05-04 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 2,811 |
| 2022-05-03 | 1.000 | 1.095 | 1.000 | 1.095 | 1.095 | 1,377 |
| 2022-04-29 | 1.100 | 1.120 | 1.100 | 1.105 | 1.105 | 251 |
| 2022-04-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-04-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5 |
| 2022-04-26 | 1.055 | 1.070 | 1.055 | 1.070 | 1.070 | 1,100 |
| 2022-04-21 | 1.100 | 1.105 | 1.100 | 1.105 | 1.105 | 492 |
| 2022-04-20 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2022-04-19 | 1.015 | 1.105 | 1.015 | 1.105 | 1.105 | 263 |
| 2022-04-14 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 5,020 |
| 2022-04-13 | 1.045 | 1.045 | 1.000 | 1.040 | 1.040 | 2,005 |
| 2022-04-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2022-04-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2022-04-08 | 1.090 | 1.090 | 1.085 | 1.090 | 1.090 | 306 |
| 2022-04-07 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-04-06 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-04-05 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-04-04 | 0.990 | 1.095 | 0.990 | 1.095 | 1.095 | 415 |
| 2022-04-01 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 1,265 |
| 2022-03-31 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 1,057 |
| 2022-03-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-03-29 | 1.020 | 1.120 | 1.020 | 1.040 | 1.040 | 1,941 |
| 2022-03-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 200 |
| 2022-03-24 | 1.020 | 1.080 | 1.010 | 1.070 | 1.070 | 810 |
| 2022-03-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-03-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-03-18 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 1,764 |
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.