NST - Nestmedic SA

pią, 7 lis 2025, 7:48 CET, NY 1:48, Londyn 6:48, Tokio 15:48, ^SPX -1.12%

Symbol np: ^SPX

Historical data: Nestmedic SA (NST)

6 Nov, 17:00 0.740 -0.020 (-2.63%)

More On NST


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of NST

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1995	6 Nov 2025	0.725	0.77	0.71	0.74	-2.63%	-0.020	197,704
1994	5 Nov 2025	0.75	0.79	0.72	0.76	0.00%	0.000	208,379
1993	4 Nov 2025	0.735	0.76	0.725	0.76	0.00%	0.000	170,371
1992	3 Nov 2025	0.785	0.79	0.72	0.76	-4.40%	-0.035	37,321
1991	31 Oct 2025	0.82	0.82	0.75	0.795	-3.05%	-0.025	34,365
1990	30 Oct 2025	0.825	0.825	0.775	0.82	-0.61%	-0.005	108,593
1989	29 Oct 2025	0.825	0.825	0.78	0.825	0.00%	0.000	346
1988	28 Oct 2025	0.825	0.825	0.8	0.825	+1.85%	+0.015	92,991
1987	27 Oct 2025	0.8	0.83	0.795	0.81	+1.25%	+0.010	67,710
1986	24 Oct 2025	0.87	0.87	0.8	0.8	-8.57%	-0.075	117,318
1985	23 Oct 2025	0.82	0.875	0.805	0.875	+2.34%	+0.020	218,487
1984	22 Oct 2025	0.84	0.855	0.815	0.855	+2.40%	+0.020	36,032
1983	21 Oct 2025	0.84	0.845	0.81	0.835	-0.60%	-0.005	26,779
1982	20 Oct 2025	0.835	0.84	0.795	0.84	+1.20%	+0.010	26,678
1981	17 Oct 2025	0.83	0.835	0.8	0.83	0.00%	0.000	45,310
1980	16 Oct 2025	0.775	0.83	0.775	0.83	+6.41%	+0.050	43,158
1979	15 Oct 2025	0.72	0.78	0.71	0.78	+4.70%	+0.035	28,387
1978	14 Oct 2025	0.765	0.765	0.71	0.745	-3.87%	-0.030	21,164
1977	13 Oct 2025	0.79	0.79	0.73	0.775	-1.90%	-0.015	9,113
1976	10 Oct 2025	0.78	0.795	0.75	0.79	+1.28%	+0.010	4,260
1975	9 Oct 2025	0.775	0.78	0.75	0.78	+0.65%	+0.005	4,545
1974	8 Oct 2025	0.75	0.785	0.73	0.775	-0.64%	-0.005	34,961
1973	7 Oct 2025	0.78	0.78	0.75	0.78	0.00%	0.000	13,988
1972	6 Oct 2025	0.79	0.79	0.75	0.78	-1.89%	-0.015	47,620
1971	3 Oct 2025	0.76	0.81	0.75	0.795	-4.79%	-0.040	168,326
1970	2 Oct 2025	0.86	0.86	0.8	0.835	-2.34%	-0.020	17,005
1969	1 Oct 2025	0.86	0.94	0.79	0.855	+6.21%	+0.050	241,788
1968	30 Sep 2025	0.81	0.855	0.785	0.805	0.00%	0.000	53,214
1967	29 Sep 2025	0.795	0.81	0.76	0.805	+2.55%	+0.020	23,811
1966	26 Sep 2025	0.815	0.815	0.765	0.785	-3.68%	-0.030	49,762
1965	25 Sep 2025	0.82	0.82	0.765	0.815	-0.61%	-0.005	28,406
1964	24 Sep 2025	0.85	0.85	0.745	0.82	-4.09%	-0.035	194,639
1963	23 Sep 2025	0.84	0.895	0.805	0.855	+1.79%	+0.015	110,113
1962	22 Sep 2025	0.925	0.925	0.835	0.84	-5.08%	-0.045	51,721
1961	19 Sep 2025	0.875	1.08	0.84	0.885	+1.14%	+0.010	629,098
1960	18 Sep 2025	0.87	0.875	0.82	0.875	+2.94%	+0.025	64,019
1959	17 Sep 2025	0.835	0.89	0.82	0.85	+4.29%	+0.035	145,783
1958	16 Sep 2025	0.8	0.82	0.78	0.815	+1.87%	+0.015	55,307
1957	15 Sep 2025	0.805	0.85	0.79	0.8	-0.62%	-0.005	58,502
1956	12 Sep 2025	0.8	0.82	0.78	0.805	-1.83%	-0.015	69,087

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data NST

On the ticker field set "d:nst", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.