NACON SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 5.210 | 5.210 | 5.152 | 5.152 | 5.115 | 356 |
| 2022-02-14 | 5.157 | 5.350 | 5.150 | 5.350 | 5.312 | 1,470 |
| 2022-02-11 | 5.324 | 5.324 | 5.324 | 5.324 | 5.286 | 1,446 |
| 2022-02-10 | 5.250 | 5.250 | 5.200 | 5.200 | 5.163 | 413 |
| 2022-02-09 | 5.280 | 5.280 | 5.250 | 5.251 | 5.214 | 646 |
| 2022-02-08 | 5.170 | 5.170 | 5.170 | 5.170 | 5.134 | 890 |
| 2022-02-04 | 5.010 | 5.060 | 5.010 | 5.060 | 5.024 | 747 |
| 2022-02-03 | 5.330 | 5.330 | 5.330 | 5.330 | 5.292 | 285 |
| 2022-02-02 | 5.384 | 5.384 | 5.384 | 5.384 | 5.346 | 630 |
| 2022-02-01 | 5.383 | 5.383 | 5.383 | 5.383 | 5.346 | 480 |
| 2022-01-31 | 5.300 | 5.300 | 5.290 | 5.290 | 5.253 | 986 |
| 2022-01-27 | 5.410 | 5.410 | 5.410 | 5.410 | 5.372 | 926 |
| 2022-01-25 | 5.658 | 5.658 | 5.658 | 5.658 | 5.618 | 4,456 |
| 2022-01-24 | 5.890 | 5.890 | 5.890 | 5.890 | 5.849 | 371 |
| 2022-01-21 | 6.079 | 6.079 | 6.000 | 6.000 | 5.958 | 622 |
| 2022-01-19 | 5.941 | 6.020 | 5.941 | 6.020 | 5.977 | 1,311 |
| 2022-01-18 | 5.584 | 5.902 | 5.584 | 5.902 | 5.861 | 1,008 |
| 2022-01-17 | 5.539 | 5.539 | 5.539 | 5.539 | 5.500 | 201 |
| 2022-01-14 | 5.499 | 5.499 | 5.499 | 5.499 | 5.460 | 101 |
| 2022-01-13 | 5.591 | 5.591 | 5.486 | 5.486 | 5.447 | 1,354 |
| 2022-01-07 | 5.330 | 5.390 | 5.330 | 5.390 | 5.352 | 18 |
| 2022-01-06 | 5.207 | 5.207 | 5.207 | 5.207 | 5.170 | 704 |
| 2022-01-05 | 5.449 | 5.449 | 5.449 | 5.449 | 5.411 | 378 |
| 2022-01-04 | 5.421 | 5.421 | 5.421 | 5.421 | 5.383 | 1,071 |
| 2021-12-31 | 5.356 | 5.356 | 5.356 | 5.356 | 5.318 | 500 |
| 2021-12-30 | 5.321 | 5.321 | 5.321 | 5.321 | 5.283 | 345 |
| 2021-12-29 | 5.354 | 5.354 | 5.354 | 5.354 | 5.316 | 110 |
| 2021-12-23 | 5.189 | 5.189 | 5.189 | 5.189 | 5.153 | 158 |
| 2021-12-22 | 5.159 | 5.159 | 5.159 | 5.159 | 5.122 | 8,672 |
| 2021-12-21 | 5.180 | 5.180 | 5.140 | 5.140 | 5.104 | 18,148 |
| 2021-12-20 | 5.099 | 5.099 | 5.099 | 5.099 | 5.064 | 20,142 |
| 2021-12-16 | 5.140 | 5.175 | 5.140 | 5.175 | 5.138 | 23,163 |
| 2021-12-15 | 5.171 | 5.171 | 5.150 | 5.150 | 5.114 | 20,142 |
| 2021-12-14 | 5.254 | 5.254 | 5.254 | 5.254 | 5.217 | 128 |
| 2021-12-13 | 5.231 | 5.231 | 5.227 | 5.227 | 5.190 | 3,848 |
| 2021-12-09 | 5.040 | 5.040 | 5.000 | 5.000 | 4.965 | 350 |
| 2021-12-08 | 4.974 | 4.974 | 4.974 | 4.974 | 4.939 | 96 |
| 2021-12-06 | 4.841 | 4.841 | 4.841 | 4.841 | 4.807 | 532 |
| 2021-12-02 | 4.683 | 4.786 | 4.683 | 4.786 | 4.753 | 31,766 |
| 2021-12-01 | 4.660 | 4.930 | 4.611 | 4.880 | 4.846 | 112,751 |
| 2021-11-30 | 4.700 | 4.700 | 4.550 | 4.550 | 4.518 | 495,393 |
| 2021-11-29 | 5.300 | 5.351 | 5.300 | 5.351 | 5.313 | 307,301 |
| 2021-11-26 | 5.420 | 5.420 | 5.420 | 5.420 | 5.382 | 71 |
| 2021-11-25 | 5.220 | 5.310 | 5.220 | 5.270 | 5.233 | 161,765 |
| 2021-11-24 | 5.172 | 5.172 | 5.172 | 5.172 | 5.136 | 8,057 |
| 2021-11-23 | 5.227 | 5.300 | 5.210 | 5.210 | 5.173 | 52,369 |
| 2021-11-22 | 5.430 | 5.450 | 5.430 | 5.450 | 5.412 | 206 |
| 2021-11-19 | 5.451 | 5.451 | 5.450 | 5.450 | 5.412 | 526 |
| 2021-11-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.452 | 10,116 |
| 2021-11-16 | 5.389 | 5.389 | 5.389 | 5.389 | 5.351 | 5,466 |
| 2021-11-12 | 5.194 | 5.201 | 5.194 | 5.201 | 5.164 | 7,803 |
| 2021-11-11 | 5.191 | 5.210 | 5.191 | 5.210 | 5.173 | 301 |
| 2021-11-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.223 | 33 |
| 2021-11-09 | 5.165 | 5.270 | 5.165 | 5.270 | 5.233 | 5,503 |
| 2021-11-08 | 5.197 | 5.197 | 5.186 | 5.186 | 5.149 | 8,372 |
| 2021-11-05 | 5.159 | 5.159 | 5.159 | 5.159 | 5.123 | 5,143 |
| 2021-11-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.064 | 89 |
| 2021-11-03 | 4.900 | 5.181 | 4.900 | 5.181 | 5.144 | 2,052 |
| 2021-11-02 | 4.835 | 4.905 | 4.830 | 4.902 | 4.868 | 3,591 |
| 2021-11-01 | 4.850 | 4.850 | 4.815 | 4.825 | 4.791 | 784 |
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.