NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	1.330	1.350	1.330	1.350	1.341	203
2023-10-02	1.413	1.413	1.413	1.413	1.403	137
2023-09-29	1.298	1.396	1.298	1.396	1.386	17
2023-09-28	1.322	1.330	1.322	1.330	1.321	379
2023-09-26	1.376	1.384	1.376	1.384	1.374	5,584
2023-09-25	1.421	1.421	1.421	1.421	1.411	1,026
2023-09-22	1.438	1.438	1.438	1.438	1.428	46
2023-09-21	1.432	1.432	1.430	1.430	1.420	525
2023-09-20	1.418	1.420	1.418	1.420	1.410	275
2023-09-19	1.412	1.414	1.412	1.414	1.404	964
2023-09-18	1.362	1.362	1.362	1.362	1.352	342
2023-09-15	1.510	1.512	1.510	1.512	1.501	488
2023-09-14	1.519	1.520	1.519	1.520	1.509	1,415
2023-09-13	1.512	1.512	1.512	1.512	1.502	1,568
2023-09-11	1.590	1.590	1.570	1.570	1.559	2,313
2023-09-06	1.548	1.548	1.548	1.548	1.537	1
2023-09-05	1.510	1.510	1.510	1.510	1.499	1,803
2023-09-04	1.534	1.534	1.534	1.534	1.523	191
2023-09-01	1.590	1.590	1.528	1.528	1.517	6,116
2023-08-30	1.500	1.552	1.500	1.552	1.541	15,876
2023-08-29	1.490	1.490	1.470	1.470	1.460	5,076
2023-08-25	1.548	1.548	1.520	1.520	1.509	344
2023-08-22	1.526	1.526	1.526	1.526	1.515	128
2023-08-15	1.650	1.650	1.650	1.650	1.638	155
2023-08-14	1.678	1.678	1.660	1.660	1.649	174
2023-08-11	1.665	1.672	1.665	1.672	1.661	3,895
2023-08-04	1.882	1.882	1.858	1.877	1.863	494
2023-08-01	1.947	1.947	1.944	1.944	1.931	4,467
2023-07-28	2.022	2.022	2.000	2.000	1.986	2,178
2023-07-26	2.037	2.037	2.020	2.020	2.006	2,744
2023-07-21	1.959	1.959	1.959	1.959	1.945	38
2023-07-19	1.942	1.942	1.942	1.942	1.929	92
2023-07-18	1.955	1.955	1.955	1.955	1.941	394
2023-07-17	1.935	1.935	1.935	1.935	1.922	629
2023-07-11	1.876	1.876	1.876	1.876	1.862	214
2023-07-10	1.876	1.876	1.876	1.876	1.863	499
2023-07-07	1.904	1.904	1.904	1.904	1.890	1,100
2023-07-06	1.891	1.891	1.891	1.891	1.878	130
2023-06-28	1.958	1.958	1.958	1.958	1.944	489
2023-06-27	1.977	1.986	1.974	1.974	1.960	1,332
2023-06-26	2.010	2.010	2.010	2.010	1.996	456
2023-06-23	2.015	2.015	2.015	2.015	2.001	522
2023-06-22	2.020	2.020	2.020	2.020	2.006	518
2023-06-21	2.060	2.060	2.060	2.060	2.046	618
2023-06-19	2.055	2.055	2.055	2.055	2.041	717
2023-06-16	2.050	2.050	2.050	2.050	2.036	870
2023-06-15	2.067	2.067	2.050	2.050	2.036	1,858
2023-06-13	2.095	2.099	2.095	2.099	2.084	1,059
2023-06-12	2.130	2.130	2.130	2.130	2.115	333
2023-06-09	2.105	2.150	2.105	2.150	2.135	7,371
2023-06-07	2.206	2.206	2.206	2.206	2.190	8,947
2023-06-06	2.205	2.215	2.162	2.215	2.199	10,350
2023-06-02	2.230	2.230	2.230	2.230	2.214	1,690
2023-06-01	2.170	2.170	2.170	2.170	2.155	1,059
2023-05-31	2.185	2.250	2.185	2.250	2.234	316
2023-05-26	2.325	2.325	2.180	2.190	2.175	12,026
2023-05-24	2.645	2.645	2.645	2.645	2.626	330
2023-05-23	2.740	2.740	2.740	2.740	2.721	404
2023-05-22	2.725	2.725	2.725	2.725	2.706	734
2023-05-19	2.736	2.736	2.736	2.736	2.717	311

← NewerPage 13 of 18 · 1,024 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.