Naturhouse Health S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.785 | 1.785 | 1.690 | 1.690 | 1.401 | 464 |
| 2024-11-07 | 1.670 | 1.705 | 1.660 | 1.660 | 1.376 | 156 |
| 2024-11-06 | 1.680 | 1.680 | 1.660 | 1.675 | 1.388 | 37 |
| 2024-11-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.376 | 3 |
| 2024-11-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.384 | 4 |
| 2024-11-01 | 1.650 | 1.670 | 1.650 | 1.670 | 1.384 | 4 |
| 2024-10-31 | 1.670 | 1.670 | 1.640 | 1.640 | 1.359 | 214 |
| 2024-10-30 | 1.670 | 1.670 | 1.665 | 1.665 | 1.380 | 10 |
| 2024-10-29 | 1.665 | 1.670 | 1.660 | 1.660 | 1.376 | 67 |
| 2024-10-28 | 1.650 | 1.660 | 1.630 | 1.645 | 1.363 | 35 |
| 2024-10-25 | 1.675 | 1.675 | 1.675 | 1.675 | 1.388 | 6 |
| 2024-10-24 | 1.675 | 1.675 | 1.665 | 1.665 | 1.380 | 3 |
| 2024-10-23 | 1.660 | 1.675 | 1.660 | 1.675 | 1.388 | 37 |
| 2024-10-22 | 1.675 | 1.675 | 1.670 | 1.670 | 1.384 | 20 |
| 2024-10-21 | 1.675 | 1.675 | 1.675 | 1.675 | 1.388 | 2 |
| 2024-10-18 | 1.670 | 1.675 | 1.670 | 1.670 | 1.384 | 50 |
| 2024-10-17 | 1.695 | 1.700 | 1.675 | 1.700 | 1.409 | 32 |
| 2024-10-16 | 1.680 | 1.695 | 1.675 | 1.675 | 1.388 | 19 |
| 2024-10-15 | 1.695 | 1.695 | 1.680 | 1.680 | 1.392 | 7 |
| 2024-10-14 | 1.695 | 1.695 | 1.695 | 1.695 | 1.405 | 5 |
| 2024-10-11 | 1.690 | 1.690 | 1.670 | 1.670 | 1.384 | 6 |
| 2024-10-10 | 1.695 | 1.695 | 1.675 | 1.685 | 1.397 | 43 |
| 2024-10-09 | 1.700 | 1.700 | 1.675 | 1.700 | 1.409 | 36 |
| 2024-10-08 | 1.695 | 1.695 | 1.675 | 1.680 | 1.392 | 7 |
| 2024-10-07 | 1.700 | 1.700 | 1.670 | 1.695 | 1.405 | 88 |
| 2024-10-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.392 | 28 |
| 2024-10-03 | 1.675 | 1.685 | 1.665 | 1.685 | 1.397 | 530 |
| 2024-10-02 | 1.700 | 1.700 | 1.670 | 1.695 | 1.405 | 29 |
| 2024-10-01 | 1.700 | 1.700 | 1.685 | 1.695 | 1.405 | 5 |
| 2024-09-30 | 1.700 | 1.700 | 1.670 | 1.690 | 1.401 | 780 |
| 2024-09-27 | 1.710 | 1.710 | 1.690 | 1.700 | 1.409 | 72 |
| 2024-09-26 | 1.670 | 1.720 | 1.670 | 1.700 | 1.409 | 46 |
| 2024-09-25 | 1.660 | 1.710 | 1.660 | 1.685 | 1.397 | 25 |
| 2024-09-24 | 1.665 | 1.665 | 1.665 | 1.665 | 1.380 | 2 |
| 2024-09-23 | 1.660 | 1.680 | 1.660 | 1.670 | 1.384 | 66 |
| 2024-09-19 | 1.695 | 1.700 | 1.685 | 1.685 | 1.397 | 64 |
| 2024-09-18 | 1.690 | 1.700 | 1.690 | 1.700 | 1.409 | 17 |
| 2024-09-17 | 1.695 | 1.715 | 1.680 | 1.710 | 1.417 | 2,183 |
| 2024-09-16 | 1.730 | 1.730 | 1.680 | 1.680 | 1.392 | 301 |
| 2024-09-13 | 1.675 | 1.725 | 1.675 | 1.725 | 1.430 | 85 |
| 2024-09-12 | 1.655 | 1.665 | 1.655 | 1.665 | 1.380 | 7 |
| 2024-09-11 | 1.745 | 1.770 | 1.630 | 1.700 | 1.409 | 76 |
| 2024-09-10 | 1.765 | 1.765 | 1.755 | 1.765 | 1.463 | 1,766 |
| 2024-09-09 | 1.845 | 1.845 | 1.770 | 1.770 | 1.467 | 12 |
| 2024-09-06 | 1.750 | 1.770 | 1.750 | 1.770 | 1.467 | 31 |
| 2024-09-05 | 1.775 | 1.775 | 1.750 | 1.775 | 1.471 | 24 |
| 2024-09-04 | 1.840 | 1.840 | 1.740 | 1.770 | 1.467 | 169 |
| 2024-09-03 | 1.835 | 1.860 | 1.800 | 1.800 | 1.492 | 157 |
| 2024-09-02 | 1.855 | 1.855 | 1.790 | 1.805 | 1.496 | 190 |
| 2024-08-30 | 1.870 | 1.870 | 1.855 | 1.855 | 1.538 | 24 |
| 2024-08-29 | 1.960 | 2.020 | 1.800 | 1.870 | 1.550 | 984 |
| 2024-08-28 | 2.130 | 2.190 | 2.130 | 2.140 | 1.707 | 354 |
| 2024-08-27 | 2.210 | 2.210 | 2.090 | 2.090 | 1.667 | 26 |
| 2024-08-23 | 1.945 | 2.000 | 1.945 | 2.000 | 1.595 | 417 |
| 2024-08-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.515 | 48 |
| 2024-08-21 | 1.935 | 1.935 | 1.930 | 1.930 | 1.539 | 23 |
| 2024-08-20 | 2.000 | 2.000 | 1.935 | 1.935 | 1.543 | 113 |
| 2024-08-19 | 1.880 | 1.880 | 1.835 | 1.880 | 1.499 | 90 |
| 2024-08-16 | 1.850 | 1.850 | 1.845 | 1.845 | 1.471 | 22 |
| 2024-08-15 | 1.850 | 1.850 | 1.845 | 1.850 | 1.475 | 560 |
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.