Naturhouse Health S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.665 | 1.665 | 1.665 | 1.665 | 1.328 | 20 |
| 2024-04-24 | 1.665 | 1.665 | 1.640 | 1.640 | 1.308 | 11 |
| 2024-04-23 | 1.670 | 1.670 | 1.635 | 1.635 | 1.304 | 40 |
| 2024-04-22 | 1.620 | 1.665 | 1.620 | 1.665 | 1.328 | 22 |
| 2024-04-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.316 | 10 |
| 2024-04-12 | 1.690 | 1.700 | 1.690 | 1.700 | 1.322 | 13 |
| 2024-04-10 | 1.710 | 1.720 | 1.685 | 1.685 | 1.311 | 82 |
| 2024-04-09 | 1.670 | 1.695 | 1.670 | 1.695 | 1.319 | 331 |
| 2024-04-08 | 1.690 | 1.700 | 1.670 | 1.670 | 1.299 | 5 |
| 2024-04-05 | 1.700 | 1.700 | 1.680 | 1.700 | 1.322 | 10 |
| 2024-04-04 | 1.690 | 1.695 | 1.675 | 1.675 | 1.303 | 24 |
| 2024-04-02 | 1.685 | 1.690 | 1.685 | 1.690 | 1.315 | 20 |
| 2024-03-28 | 1.700 | 1.700 | 1.675 | 1.675 | 1.303 | 13 |
| 2024-03-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.260 | 2 |
| 2024-03-26 | 1.610 | 1.620 | 1.610 | 1.615 | 1.256 | 4 |
| 2024-03-25 | 1.605 | 1.620 | 1.605 | 1.620 | 1.260 | 9 |
| 2024-03-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.252 | 4 |
| 2024-03-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.237 | 6 |
| 2024-03-20 | 1.585 | 1.585 | 1.585 | 1.585 | 1.233 | 1 |
| 2024-03-19 | 1.615 | 1.615 | 1.580 | 1.585 | 1.233 | 14 |
| 2024-03-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.237 | 40 |
| 2024-03-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.229 | 4 |
| 2024-03-14 | 1.590 | 1.590 | 1.580 | 1.590 | 1.237 | 97 |
| 2024-03-11 | 1.595 | 1.595 | 1.595 | 1.595 | 1.241 | 11 |
| 2024-03-08 | 1.595 | 1.595 | 1.595 | 1.595 | 1.241 | 4 |
| 2024-03-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.229 | 1 |
| 2024-03-04 | 1.590 | 1.590 | 1.570 | 1.570 | 1.221 | 2 |
| 2024-03-01 | 1.575 | 1.575 | 1.575 | 1.575 | 1.225 | 3 |
| 2024-02-28 | 1.575 | 1.575 | 1.570 | 1.570 | 1.221 | 23 |
| 2024-02-26 | 1.600 | 1.600 | 1.575 | 1.575 | 1.225 | 5 |
| 2024-02-23 | 1.575 | 1.600 | 1.575 | 1.600 | 1.245 | 4 |
| 2024-02-21 | 1.585 | 1.585 | 1.565 | 1.565 | 1.217 | 64 |
| 2024-02-20 | 1.595 | 1.595 | 1.565 | 1.565 | 1.217 | 34 |
| 2024-02-19 | 1.595 | 1.595 | 1.595 | 1.595 | 1.241 | 11 |
| 2024-02-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.237 | 3 |
| 2024-02-14 | 1.565 | 1.565 | 1.565 | 1.565 | 1.217 | 38 |
| 2024-02-13 | 1.570 | 1.575 | 1.560 | 1.575 | 1.225 | 27 |
| 2024-02-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.221 | 48 |
| 2024-02-09 | 1.605 | 1.605 | 1.605 | 1.605 | 1.249 | 4 |
| 2024-02-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.245 | 5 |
| 2024-02-05 | 1.595 | 1.595 | 1.595 | 1.595 | 1.241 | 4 |
| 2024-02-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.252 | 9 |
| 2024-01-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.252 | 1 |
| 2024-01-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.245 | 1 |
| 2024-01-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.260 | 21 |
| 2024-01-26 | 1.605 | 1.605 | 1.605 | 1.605 | 1.249 | 1 |
| 2024-01-24 | 1.630 | 1.630 | 1.610 | 1.610 | 1.252 | 14 |
| 2024-01-23 | 1.600 | 1.600 | 1.590 | 1.590 | 1.237 | 60 |
| 2024-01-22 | 1.605 | 1.605 | 1.605 | 1.605 | 1.249 | 30 |
| 2024-01-19 | 1.605 | 1.605 | 1.605 | 1.605 | 1.249 | 1 |
| 2024-01-17 | 1.635 | 1.635 | 1.620 | 1.620 | 1.260 | 34 |
| 2024-01-16 | 1.625 | 1.625 | 1.605 | 1.625 | 1.264 | 78 |
| 2024-01-15 | 1.645 | 1.665 | 1.645 | 1.650 | 1.284 | 11 |
| 2024-01-12 | 1.705 | 1.705 | 1.680 | 1.690 | 1.315 | 5 |
| 2024-01-11 | 1.685 | 1.750 | 1.685 | 1.730 | 1.346 | 41 |
| 2024-01-10 | 1.715 | 1.930 | 1.705 | 1.910 | 1.454 | 291 |
| 2024-01-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.310 | 2 |
| 2024-01-08 | 1.705 | 1.730 | 1.705 | 1.730 | 1.317 | 6 |
| 2024-01-05 | 1.730 | 1.730 | 1.705 | 1.705 | 1.298 | 7 |
| 2024-01-04 | 1.740 | 1.740 | 1.700 | 1.700 | 1.294 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0405 EUR |
| 2026-04-16 | 0.0405 EUR |
| 2026-01-30 | 0.0810 EUR |
| 2025-10-22 | 0.0810 EUR |
| 2025-07-03 | 0.0810 EUR |
| 2025-04-03 | 0.0810 EUR |
| 2024-08-29 | 0.0810 EUR |
| 2024-04-18 | 0.0405 EUR |
| 2024-01-11 | 0.0405 EUR |
| 2023-09-21 | 0.0405 EUR |
| 2023-06-28 | 0.0405 EUR |
| 2022-09-29 | 0.0405 EUR |
| 2022-03-17 | 0.1620 EUR |
| 2021-09-03 | 0.0486 EUR |
| 2019-12-12 | 0.0486 EUR |
| 2019-09-12 | 0.0567 EUR |
| 2019-07-11 | 0.0486 EUR |
| 2019-05-13 | 0.0486 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.