TipRanks
Go Ultimate55% OFF

Nestmedic SA (NST) Historical Prices

PL:NST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.650.650.620.650.65+3.86%5,2750.10
Oct 29, 20260.650.650.620.620.62-4.01%13,8370.26
Oct 28, 20260.660.660.620.650.65+1.57%3,6830.07
Oct 27, 20260.630.640.630.640.64+1.27%32,7160.62
Oct 26, 20260.620.630.620.630.63+0.96%7,5470.14
Oct 23, 20260.620.630.600.620.62-0.64%4,4130.08
Oct 22, 20260.630.630.610.630.63-0.63%5,0030.09
Oct 21, 20260.630.630.610.630.63-0.32%5,1230.10
Oct 20, 20260.640.640.600.630.63-0.31%11,2340.21
Oct 19, 20260.670.670.600.640.64-5.07%38,3470.73
Oct 16, 20260.670.670.650.670.67+0.00%2,6110.05
Oct 15, 20260.680.680.650.670.67-2.05%12,0560.23
Oct 14, 20260.690.690.650.680.68-0.29%37,4930.72
Oct 13, 20260.690.690.660.690.69-0.29%15,1520.29
Oct 12, 20260.690.690.660.690.69+0.00%11,4160.22
Oct 09, 20260.650.700.650.690.69+2.99%33,7300.66
Oct 08, 20260.670.670.640.670.67-0.30%12,3680.24
Oct 07, 20260.670.670.650.670.67+1.52%7,0010.14
Oct 06, 20260.640.670.640.660.66+3.13%9,2250.18
Oct 05, 20260.650.690.640.640.64-1.54%34,8350.68
Oct 02, 20260.670.670.640.650.65+0.00%16,9970.32
Oct 01, 20260.680.720.630.650.65-5.80%91,3991.77
Sep 30, 20260.610.690.610.690.69+7.14%57,5801.12
Sep 29, 20260.620.650.600.640.64+4.21%46,4260.88
Sep 28, 20260.580.620.550.620.62+8.42%198,6283.95
Sep 25, 20260.580.580.560.570.57+3.64%18,1580.36
Sep 24, 20260.560.590.540.550.55+1.85%124,5332.55
Sep 23, 20260.520.560.510.540.54+4.25%42,0320.87
Sep 22, 20260.500.520.500.520.52+3.60%142,7163.09
Sep 21, 20260.520.520.490.500.50+0.00%43,1470.94
Sep 18, 20260.540.540.500.500.50-7.41%168,5473.90
Sep 17, 20260.520.550.500.540.54+4.25%102,6392.46
Sep 16, 20260.560.610.520.520.52-7.17%86,5422.14
Sep 15, 20260.530.560.530.560.56+4.49%2390.01
Sep 14, 20260.570.570.530.530.53-5.65%27,6680.69
Sep 11, 20260.570.570.540.570.57+2.91%8,3100.21
Sep 10, 20260.550.570.540.550.55-3.51%20,4040.51
Sep 09, 20260.570.590.540.570.57-1.38%249,2236.91
Sep 08, 20260.610.610.550.580.58-5.25%106,8523.08
Sep 07, 20260.610.610.600.610.61-0.65%8,8900.26
Sep 04, 20260.610.620.600.610.61-0.65%15,3580.44
Sep 03, 20260.650.650.600.620.62-1.59%211,2236.42
Sep 02, 20260.660.680.630.630.63-3.68%24,9260.76
Sep 01, 20260.690.730.630.650.65-3.83%315,13111.42
Aug 31, 20260.730.750.620.680.68-7.12%77,3662.91
Aug 28, 20260.800.840.720.730.73-6.41%283,59312.70
Aug 27, 20260.780.800.760.780.78+0.00%86,7344.14
Aug 26, 20260.780.780.750.780.78+0.26%16,9180.81
Aug 25, 20260.780.780.750.780.78+0.00%31,2081.44
Aug 24, 20260.770.780.770.780.78+1.30%11,0500.50