NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	2.660	2.660	2.660	2.660	2.641	32
2023-05-16	2.652	2.685	2.652	2.685	2.666	1,203
2023-05-09	2.462	2.462	2.462	2.462	2.444	230
2023-04-28	2.411	2.411	2.411	2.411	2.394	7
2023-04-25	2.192	2.192	2.192	2.192	2.177	531
2023-04-11	2.185	2.185	2.185	2.185	2.169	3,134
2023-04-05	2.201	2.201	2.201	2.201	2.186	96
2023-03-29	1.982	1.982	1.982	1.982	1.968	409
2023-03-27	2.127	2.127	2.127	2.127	2.112	475
2023-03-14	2.164	2.164	2.164	2.164	2.148	192
2023-03-10	2.167	2.167	2.167	2.167	2.151	749
2023-03-09	2.260	2.260	2.260	2.260	2.244	1
2023-03-08	2.290	2.290	2.290	2.290	2.274	466
2023-03-03	2.261	2.261	2.261	2.261	2.245	978
2023-02-24	2.255	2.255	2.255	2.255	2.239	344
2023-02-16	2.453	2.453	2.453	2.453	2.436	543
2023-02-15	2.360	2.360	2.360	2.360	2.344	1,974
2023-02-13	2.383	2.383	2.383	2.383	2.366	119
2023-02-10	2.397	2.397	2.397	2.397	2.380	474
2023-01-24	2.460	2.460	2.460	2.460	2.443	438
2023-01-18	2.449	2.449	2.449	2.449	2.432	3,560
2023-01-16	2.495	2.495	2.495	2.495	2.478	14,868
2023-01-11	2.721	2.721	2.721	2.721	2.701	1,511
2023-01-10	2.711	2.711	2.711	2.711	2.692	3,828
2023-01-09	2.865	2.910	2.830	2.875	2.855	5,901
2023-01-05	2.785	2.785	2.770	2.770	2.750	1,822
2023-01-04	2.766	2.766	2.766	2.766	2.747	1,877
2023-01-03	2.620	2.620	2.620	2.620	2.602	387
2022-12-30	2.615	2.634	2.600	2.600	2.582	1,868
2022-12-29	2.574	2.645	2.574	2.630	2.611	3,194
2022-12-28	2.622	2.665	2.545	2.550	2.532	1,124
2022-12-23	2.561	2.580	2.560	2.580	2.562	2,614
2022-12-22	2.554	2.554	2.540	2.545	2.527	2,482
2022-12-21	2.493	2.520	2.457	2.516	2.498	3,538
2022-12-20	2.546	2.546	2.439	2.439	2.422	3,836
2022-12-19	2.588	2.588	2.549	2.554	2.536	10,353
2022-12-16	2.522	2.590	2.517	2.590	2.572	11,006
2022-12-15	2.610	2.610	2.604	2.604	2.586	2,113
2022-12-14	2.610	2.628	2.610	2.628	2.609	7,814
2022-12-13	2.731	2.731	2.724	2.724	2.705	4,418
2022-12-12	2.826	2.826	2.725	2.725	2.706	105
2022-12-09	2.868	2.868	2.868	2.868	2.848	1,493
2022-12-08	2.775	2.797	2.740	2.797	2.777	17,230
2022-12-07	2.655	2.740	2.655	2.738	2.719	4,232
2022-12-06	2.665	2.670	2.665	2.670	2.651	1,465
2022-12-05	2.706	2.706	2.706	2.706	2.687	5,588
2022-12-02	2.881	2.881	2.779	2.800	2.780	6,022
2022-12-01	2.860	2.887	2.755	2.863	2.843	25,386
2022-11-30	2.536	2.545	2.518	2.518	2.501	10,307
2022-11-29	2.277	2.355	2.277	2.355	2.338	2,462
2022-11-28	2.150	2.202	2.150	2.200	2.185	2,416
2022-11-25	2.160	2.160	2.135	2.135	2.120	553
2022-11-24	2.085	2.085	2.075	2.075	2.060	1,205
2022-11-23	2.048	2.066	2.048	2.066	2.051	4,371
2022-11-22	2.105	2.111	2.105	2.111	2.097	2,069
2022-11-21	2.100	2.100	2.100	2.100	2.085	1,398
2022-11-18	2.148	2.148	2.148	2.148	2.132	7,018
2022-11-17	2.120	2.147	2.108	2.147	2.132	9,497
2022-11-16	2.455	2.455	2.225	2.225	2.209	19,840
2022-11-15	2.295	2.306	2.280	2.280	2.264	11,663

← NewerPage 14 of 18 · 1,032 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.