Naturhouse Health S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.640	1.640	1.640	1.640	1.192	12
2022-11-30	1.635	1.635	1.635	1.635	1.188	6
2022-11-29	1.610	1.610	1.610	1.610	1.170	1
2022-11-28	1.655	1.655	1.655	1.655	1.203	2
2022-11-25	1.650	1.650	1.650	1.650	1.199	2
2022-11-21	1.630	1.640	1.630	1.640	1.192	16
2022-11-17	1.580	1.580	1.580	1.580	1.148	2
2022-11-16	1.645	1.645	1.645	1.645	1.196	1
2022-11-15	1.590	1.600	1.590	1.600	1.163	2
2022-11-14	1.620	1.690	1.545	1.560	1.134	22
2022-11-10	1.665	1.665	1.665	1.665	1.210	2
2022-11-08	1.600	1.600	1.600	1.600	1.163	11
2022-11-07	1.580	1.580	1.560	1.560	1.134	2
2022-11-03	1.570	1.595	1.570	1.595	1.159	2
2022-11-01	1.575	1.575	1.575	1.575	1.145	1
2022-10-31	1.580	1.580	1.575	1.580	1.148	9
2022-10-28	1.580	1.580	1.580	1.580	1.148	3
2022-10-26	1.590	1.610	1.590	1.610	1.170	21
2022-10-25	1.590	1.590	1.590	1.590	1.156	12
2022-10-24	1.615	1.615	1.615	1.615	1.174	21
2022-10-21	1.610	1.610	1.610	1.610	1.170	1
2022-10-19	1.600	1.600	1.600	1.600	1.163	1
2022-10-17	1.605	1.605	1.605	1.605	1.167	1
2022-10-14	1.560	1.610	1.560	1.610	1.170	1
2022-10-12	1.610	1.610	1.610	1.610	1.170	12
2022-10-11	1.610	1.610	1.610	1.610	1.170	2
2022-10-10	1.545	1.545	1.545	1.545	1.123	1
2022-10-07	1.585	1.625	1.555	1.555	1.130	7
2022-10-06	1.540	1.540	1.525	1.525	1.109	3
2022-10-05	1.520	1.520	1.520	1.520	1.105	2
2022-10-04	1.655	1.655	1.540	1.610	1.170	6
2022-10-03	1.660	1.660	1.500	1.650	1.199	14
2022-09-30	1.685	1.685	1.685	1.685	1.225	1
2022-09-29	1.700	1.700	1.700	1.700	1.236	2
2022-09-27	1.740	1.740	1.740	1.740	1.235	2
2022-09-26	1.690	1.735	1.690	1.730	1.228	25
2022-09-23	1.660	1.680	1.660	1.680	1.192	3
2022-09-20	1.660	1.660	1.660	1.660	1.178	15
2022-09-16	1.655	1.670	1.655	1.670	1.185	1
2022-09-15	1.670	1.670	1.655	1.655	1.174	285
2022-09-13	1.660	1.660	1.660	1.660	1.178	1
2022-09-12	1.670	1.670	1.670	1.670	1.185	48
2022-09-09	1.720	1.720	1.670	1.670	1.185	235
2022-09-07	1.720	1.720	1.720	1.720	1.220	5
2022-09-06	1.720	1.720	1.720	1.720	1.220	15
2022-09-05	1.720	1.720	1.720	1.720	1.220	6
2022-09-02	1.675	1.675	1.675	1.675	1.189	1
2022-08-31	1.680	1.700	1.680	1.700	1.206	4
2022-08-26	1.720	1.720	1.720	1.720	1.220	1
2022-08-23	1.715	1.715	1.715	1.715	1.217	4
2022-08-22	1.710	1.710	1.690	1.710	1.213	14
2022-08-17	1.715	1.715	1.715	1.715	1.217	2
2022-08-16	1.715	1.715	1.715	1.715	1.217	5
2022-08-15	1.715	1.715	1.715	1.715	1.217	6
2022-08-12	1.710	1.710	1.695	1.695	1.203	3
2022-08-10	1.700	1.715	1.700	1.715	1.217	3,775
2022-08-08	1.710	1.710	1.710	1.710	1.213	83
2022-08-05	1.690	1.690	1.685	1.685	1.196	5,273
2022-08-01	1.710	1.710	1.710	1.710	1.213	2
2022-07-28	1.700	1.700	1.700	1.700	1.206	1

← NewerPage 15 of 17 · 998 trading daysOlder →

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.