NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2.325 | 2.330 | 2.325 | 2.330 | 2.313 | 262 |
| 2022-11-11 | 2.335 | 2.335 | 2.335 | 2.335 | 2.319 | 550 |
| 2022-11-10 | 2.235 | 2.235 | 2.235 | 2.235 | 2.219 | 504 |
| 2022-11-09 | 2.170 | 2.170 | 2.170 | 2.170 | 2.155 | 166 |
| 2022-11-07 | 2.289 | 2.289 | 2.289 | 2.289 | 2.273 | 2,260 |
| 2022-11-04 | 2.364 | 2.364 | 2.360 | 2.360 | 2.343 | 2,449 |
| 2022-11-03 | 2.361 | 2.361 | 2.361 | 2.361 | 2.344 | 2,379 |
| 2022-11-02 | 2.480 | 2.480 | 2.480 | 2.480 | 2.462 | 751 |
| 2022-11-01 | 2.605 | 2.610 | 2.540 | 2.540 | 2.522 | 5,868 |
| 2022-10-31 | 2.611 | 2.611 | 2.545 | 2.545 | 2.527 | 29,047 |
| 2022-10-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.482 | 572 |
| 2022-10-27 | 2.565 | 2.565 | 2.565 | 2.565 | 2.547 | 1,023 |
| 2022-10-26 | 2.770 | 2.784 | 2.750 | 2.765 | 2.745 | 9,882 |
| 2022-10-25 | 2.940 | 2.945 | 2.928 | 2.928 | 2.907 | 1,607 |
| 2022-10-24 | 3.340 | 3.340 | 3.330 | 3.330 | 3.307 | 590 |
| 2022-10-21 | 3.435 | 3.435 | 3.260 | 3.337 | 3.314 | 13,081 |
| 2022-10-20 | 3.425 | 3.425 | 3.425 | 3.425 | 3.401 | 198 |
| 2022-10-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.416 | 372 |
| 2022-10-18 | 3.475 | 3.475 | 3.475 | 3.475 | 3.451 | 1,506 |
| 2022-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.425 | 9,420 |
| 2022-10-11 | 3.224 | 3.224 | 3.224 | 3.224 | 3.201 | 3,777 |
| 2022-10-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.038 | 541 |
| 2022-10-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.277 | 9 |
| 2022-10-05 | 4.045 | 4.045 | 4.045 | 4.045 | 4.017 | 10 |
| 2022-09-14 | 4.702 | 4.702 | 4.702 | 4.702 | 4.669 | 697 |
| 2022-09-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.727 | 25 |
| 2022-09-09 | 4.741 | 4.762 | 4.741 | 4.762 | 4.728 | 17,251 |
| 2022-09-08 | 4.685 | 4.719 | 4.685 | 4.719 | 4.686 | 17,840 |
| 2022-09-07 | 4.766 | 4.766 | 4.766 | 4.766 | 4.732 | 510 |
| 2022-09-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.767 | 77 |
| 2022-09-01 | 4.848 | 4.848 | 4.848 | 4.848 | 4.813 | 1,511 |
| 2022-08-31 | 4.867 | 4.867 | 4.867 | 4.867 | 4.833 | 1,511 |
| 2022-08-24 | 4.976 | 4.976 | 4.976 | 4.976 | 4.941 | 3,144 |
| 2022-08-22 | 4.932 | 4.975 | 4.932 | 4.975 | 4.940 | 1,521 |
| 2022-08-19 | 4.953 | 4.953 | 4.953 | 4.953 | 4.918 | 264 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.965 | 7 |
| 2022-08-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.915 | 10 |
| 2022-08-16 | 4.989 | 4.989 | 4.989 | 4.989 | 4.954 | 299 |
| 2022-08-11 | 4.991 | 4.999 | 4.991 | 4.999 | 4.964 | 700 |
| 2022-08-09 | 5.020 | 5.020 | 5.020 | 5.020 | 4.984 | 546 |
| 2022-08-08 | 5.048 | 5.094 | 5.020 | 5.094 | 5.058 | 2,966 |
| 2022-08-05 | 5.151 | 5.151 | 5.151 | 5.151 | 5.114 | 482 |
| 2022-08-04 | 5.174 | 5.182 | 5.174 | 5.182 | 5.146 | 2,147 |
| 2022-08-03 | 5.200 | 5.201 | 5.180 | 5.201 | 5.164 | 9,724 |
| 2022-08-02 | 5.320 | 5.320 | 5.270 | 5.300 | 5.263 | 6,416 |
| 2022-07-29 | 5.470 | 5.570 | 5.470 | 5.570 | 5.531 | 113 |
| 2022-07-28 | 5.831 | 5.831 | 5.600 | 5.600 | 5.561 | 61 |
| 2022-07-27 | 5.431 | 5.431 | 5.431 | 5.431 | 5.393 | 187 |
| 2022-07-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.322 | 1,074 |
| 2022-07-20 | 5.420 | 5.420 | 5.420 | 5.420 | 5.382 | 127 |
| 2022-07-18 | 5.470 | 5.470 | 5.450 | 5.450 | 5.412 | 67 |
| 2022-07-15 | 5.321 | 5.321 | 5.321 | 5.321 | 5.283 | 110 |
| 2022-07-14 | 5.369 | 5.369 | 5.320 | 5.320 | 5.283 | 391 |
| 2022-07-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.352 | 1,474 |
| 2022-07-07 | 5.701 | 5.701 | 5.701 | 5.701 | 5.661 | 181 |
| 2022-07-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.958 | 4 |
| 2022-06-17 | 5.710 | 5.710 | 5.710 | 5.710 | 5.670 | 6 |
| 2022-06-15 | 5.838 | 5.838 | 5.838 | 5.838 | 5.797 | 20 |
| 2022-06-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.948 | 7 |
| 2022-06-09 | 6.090 | 6.090 | 6.090 | 6.090 | 6.047 | 5 |
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.