NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 5.690 | 5.690 | 5.690 | 5.690 | 5.650 | 15 |
| 2022-05-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.719 | 4 |
| 2022-05-19 | 5.856 | 5.856 | 5.856 | 5.856 | 5.815 | 491 |
| 2022-05-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.809 | 282 |
| 2022-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.759 | 500 |
| 2022-05-11 | 5.769 | 5.800 | 5.769 | 5.800 | 5.759 | 2,230 |
| 2022-05-10 | 5.752 | 5.752 | 5.752 | 5.752 | 5.711 | 1,720 |
| 2022-05-09 | 5.590 | 5.590 | 5.590 | 5.590 | 5.551 | 357 |
| 2022-05-05 | 5.800 | 5.840 | 5.775 | 5.840 | 5.799 | 21,810 |
| 2022-05-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.710 | 48 |
| 2022-04-29 | 5.700 | 5.704 | 5.690 | 5.690 | 5.650 | 2,131 |
| 2022-04-28 | 5.677 | 5.677 | 5.660 | 5.660 | 5.620 | 162 |
| 2022-04-27 | 5.820 | 5.820 | 5.729 | 5.740 | 5.700 | 331 |
| 2022-04-26 | 5.540 | 5.670 | 5.520 | 5.520 | 5.481 | 11,117 |
| 2022-04-25 | 6.019 | 6.060 | 6.019 | 6.050 | 6.007 | 3,984 |
| 2022-04-22 | 5.850 | 5.910 | 5.850 | 5.910 | 5.868 | 8,762 |
| 2022-04-21 | 6.013 | 6.013 | 5.960 | 5.960 | 5.918 | 1,268 |
| 2022-04-20 | 5.874 | 5.880 | 5.858 | 5.880 | 5.839 | 1,142 |
| 2022-04-19 | 5.900 | 5.900 | 5.880 | 5.900 | 5.858 | 643 |
| 2022-04-14 | 5.670 | 5.670 | 5.660 | 5.660 | 5.620 | 6,269 |
| 2022-04-13 | 5.671 | 5.671 | 5.671 | 5.671 | 5.631 | 667 |
| 2022-04-12 | 5.710 | 5.750 | 5.635 | 5.750 | 5.710 | 6,932 |
| 2022-04-11 | 5.520 | 5.530 | 5.520 | 5.530 | 5.491 | 405 |
| 2022-04-08 | 5.510 | 5.560 | 5.510 | 5.560 | 5.521 | 2,296 |
| 2022-04-07 | 5.579 | 5.610 | 5.579 | 5.610 | 5.571 | 2,372 |
| 2022-04-06 | 5.530 | 5.614 | 5.519 | 5.614 | 5.574 | 5,247 |
| 2022-04-05 | 5.380 | 5.500 | 5.380 | 5.450 | 5.412 | 1,894 |
| 2022-04-04 | 5.220 | 5.244 | 5.220 | 5.244 | 5.207 | 1,273 |
| 2022-04-01 | 5.230 | 5.314 | 5.200 | 5.200 | 5.163 | 1,007 |
| 2022-03-31 | 5.460 | 5.460 | 5.460 | 5.460 | 5.422 | 60 |
| 2022-03-29 | 5.590 | 5.590 | 5.490 | 5.490 | 5.451 | 1,419 |
| 2022-03-28 | 5.508 | 5.508 | 5.470 | 5.470 | 5.432 | 555 |
| 2022-03-25 | 5.329 | 5.329 | 5.310 | 5.310 | 5.273 | 733 |
| 2022-03-24 | 5.416 | 5.416 | 5.359 | 5.359 | 5.321 | 1,353 |
| 2022-03-23 | 5.450 | 5.460 | 5.450 | 5.460 | 5.422 | 410 |
| 2022-03-22 | 5.379 | 5.389 | 5.379 | 5.389 | 5.351 | 2,607 |
| 2022-03-21 | 5.344 | 5.344 | 5.344 | 5.344 | 5.306 | 101 |
| 2022-03-18 | 5.250 | 5.315 | 5.250 | 5.290 | 5.253 | 2,120 |
| 2022-03-17 | 5.320 | 5.320 | 5.169 | 5.232 | 5.195 | 3,698 |
| 2022-03-16 | 4.887 | 4.925 | 4.887 | 4.920 | 4.885 | 10,380 |
| 2022-03-15 | 4.850 | 4.900 | 4.800 | 4.800 | 4.766 | 766 |
| 2022-03-14 | 4.907 | 4.910 | 4.907 | 4.910 | 4.875 | 697 |
| 2022-03-11 | 4.724 | 4.750 | 4.724 | 4.750 | 4.717 | 1,343 |
| 2022-03-10 | 4.750 | 4.750 | 4.670 | 4.670 | 4.637 | 402 |
| 2022-03-09 | 4.817 | 4.817 | 4.755 | 4.755 | 4.722 | 3,442 |
| 2022-03-08 | 4.475 | 4.480 | 4.475 | 4.480 | 4.448 | 2,255 |
| 2022-03-07 | 4.650 | 4.697 | 4.490 | 4.697 | 4.663 | 1,081 |
| 2022-03-04 | 4.897 | 4.897 | 4.897 | 4.897 | 4.863 | 1,491 |
| 2022-03-03 | 5.084 | 5.084 | 5.030 | 5.030 | 4.995 | 1,124 |
| 2022-03-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.163 | 340 |
| 2022-03-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.014 | 89 |
| 2022-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.064 | 187 |
| 2022-02-25 | 5.200 | 5.200 | 5.170 | 5.170 | 5.133 | 8,768 |
| 2022-02-24 | 5.100 | 5.100 | 5.031 | 5.031 | 4.996 | 14,166 |
| 2022-02-23 | 5.408 | 5.420 | 5.408 | 5.420 | 5.382 | 2,524 |
| 2022-02-22 | 5.200 | 5.203 | 5.200 | 5.203 | 5.167 | 1,897 |
| 2022-02-21 | 5.180 | 5.213 | 5.175 | 5.213 | 5.176 | 110,300 |
| 2022-02-18 | 5.300 | 5.320 | 5.300 | 5.320 | 5.283 | 22,838 |
| 2022-02-17 | 5.300 | 5.345 | 5.280 | 5.300 | 5.263 | 46,759 |
| 2022-02-16 | 5.210 | 5.226 | 5.200 | 5.200 | 5.163 | 39,652 |
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.