NACON SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.483	0.500	0.470	0.487	0.487	5,289
2024-11-28	0.477	0.485	0.477	0.485	0.485	4,816
2024-11-27	0.502	0.502	0.502	0.502	0.502	95
2024-11-26	0.490	0.490	0.480	0.480	0.480	6,107
2024-11-25	0.510	0.512	0.506	0.506	0.506	490
2024-11-22	0.520	0.520	0.513	0.515	0.515	240
2024-11-21	0.518	0.518	0.518	0.518	0.518	500
2024-11-20	0.533	0.533	0.533	0.533	0.533	14
2024-11-19	0.530	0.530	0.530	0.530	0.530	2
2024-11-15	0.532	0.532	0.532	0.532	0.532	9
2024-11-14	0.533	0.533	0.533	0.533	0.533	3
2024-11-12	0.586	0.586	0.539	0.557	0.557	5,072
2024-11-08	0.590	0.598	0.590	0.598	0.598	30
2024-11-07	0.601	0.601	0.595	0.595	0.595	790
2024-11-06	0.598	0.602	0.598	0.602	0.602	190
2024-11-04	0.610	0.616	0.600	0.600	0.600	86
2024-11-01	0.602	0.609	0.602	0.609	0.609	38
2024-10-31	0.595	0.595	0.595	0.595	0.595	283
2024-10-30	0.630	0.630	0.604	0.604	0.604	3,453
2024-10-29	0.660	0.660	0.627	0.631	0.631	36,367
2024-10-28	0.597	0.597	0.560	0.560	0.560	18
2024-10-25	0.582	0.594	0.582	0.594	0.594	2,545
2024-10-24	0.605	0.612	0.596	0.596	0.596	1,017
2024-10-23	0.600	0.600	0.600	0.600	0.600	27
2024-10-17	0.634	0.639	0.619	0.623	0.623	4,130
2024-10-16	0.710	0.710	0.686	0.687	0.687	2,728
2024-10-15	0.749	0.749	0.733	0.733	0.733	21
2024-10-14	0.790	0.790	0.790	0.790	0.790	28
2024-10-11	0.796	0.796	0.780	0.780	0.780	552
2024-10-10	0.789	0.789	0.789	0.789	0.789	15
2024-10-09	0.819	0.819	0.817	0.817	0.817	61
2024-10-08	0.814	0.814	0.814	0.814	0.814	10,603
2024-10-07	0.800	0.800	0.800	0.800	0.800	700
2024-10-04	0.800	0.824	0.800	0.824	0.824	719
2024-10-03	0.816	0.816	0.799	0.801	0.801	100
2024-10-02	0.799	0.799	0.799	0.799	0.799	2
2024-10-01	0.844	0.844	0.803	0.819	0.819	3,939
2024-09-30	0.880	0.880	0.880	0.880	0.880	30
2024-09-26	0.857	0.868	0.857	0.868	0.868	63
2024-09-25	0.912	0.912	0.860	0.860	0.860	3,749
2024-09-24	0.893	0.894	0.893	0.894	0.894	1,558
2024-09-23	0.841	0.841	0.841	0.841	0.841	854
2024-09-20	0.870	0.870	0.859	0.859	0.859	498
2024-09-19	0.880	0.880	0.860	0.860	0.860	315
2024-09-18	0.885	0.885	0.873	0.880	0.880	488
2024-09-16	0.910	0.910	0.900	0.900	0.900	1,974
2024-09-13	0.910	0.910	0.897	0.897	0.897	443
2024-09-12	0.960	0.960	0.907	0.907	0.907	3,224
2024-09-11	0.950	0.950	0.950	0.950	0.950	211
2024-09-10	0.999	1.000	0.950	0.951	0.951	2,098
2024-09-09	1.046	1.046	1.046	1.046	1.046	1
2024-09-06	1.032	1.032	1.032	1.032	1.032	4,454
2024-09-05	1.066	1.066	1.054	1.054	1.054	2,445
2024-09-04	1.070	1.070	1.010	1.042	1.042	3,229
2024-09-03	1.082	1.088	1.080	1.080	1.080	559
2024-09-02	1.090	1.090	1.090	1.090	1.090	109
2024-08-30	1.090	1.090	1.078	1.078	1.078	93
2024-08-29	1.100	1.100	1.070	1.082	1.082	139
2024-08-28	1.120	1.120	1.120	1.120	1.120	63
2024-08-27	1.120	1.120	1.108	1.108	1.108	2,001

← NewerPage 9 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.