Nebag ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 7.800 | 7.800 | 7.700 | 7.800 | 6.954 | 2,173 |
| 2023-09-19 | 7.800 | 7.800 | 7.700 | 7.700 | 6.865 | 2,400 |
| 2023-09-18 | 7.700 | 7.700 | 7.700 | 7.700 | 6.865 | 2,006 |
| 2023-09-15 | 7.800 | 8.100 | 7.700 | 7.950 | 7.088 | 5,980 |
| 2023-09-14 | 7.850 | 7.850 | 7.800 | 7.800 | 6.954 | 30 |
| 2023-09-13 | 7.750 | 7.750 | 7.700 | 7.700 | 6.865 | 2,500 |
| 2023-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 50 |
| 2023-09-06 | 7.750 | 8.100 | 7.750 | 8.100 | 7.222 | 3,000 |
| 2023-09-05 | 7.850 | 8.000 | 7.750 | 8.000 | 7.133 | 4,540 |
| 2023-09-04 | 7.850 | 7.850 | 7.850 | 7.850 | 6.999 | 20 |
| 2023-09-01 | 7.850 | 7.850 | 7.750 | 7.850 | 6.999 | 240 |
| 2023-08-31 | 7.800 | 7.850 | 7.800 | 7.850 | 6.999 | 540 |
| 2023-08-30 | 7.800 | 7.850 | 7.750 | 7.850 | 6.999 | 1,160 |
| 2023-08-28 | 7.800 | 7.850 | 7.750 | 7.850 | 6.999 | 1,460 |
| 2023-08-24 | 7.800 | 7.850 | 7.800 | 7.850 | 6.999 | 520 |
| 2023-08-23 | 7.850 | 7.850 | 7.850 | 7.850 | 6.999 | 500 |
| 2023-08-22 | 7.750 | 7.850 | 7.750 | 7.850 | 6.999 | 5,020 |
| 2023-08-21 | 7.750 | 7.850 | 7.750 | 7.850 | 6.999 | 5,140 |
| 2023-08-18 | 7.850 | 7.850 | 7.850 | 7.850 | 6.999 | 500 |
| 2023-08-17 | 7.800 | 7.800 | 7.800 | 7.800 | 6.954 | 128 |
| 2023-08-10 | 7.800 | 7.800 | 7.800 | 7.800 | 6.954 | 500 |
| 2023-08-09 | 7.750 | 7.750 | 7.750 | 7.750 | 6.910 | 300 |
| 2023-08-07 | 7.900 | 7.950 | 7.900 | 7.900 | 7.044 | 11,260 |
| 2023-08-02 | 7.750 | 7.750 | 7.750 | 7.750 | 6.910 | 900 |
| 2023-07-31 | 7.800 | 7.800 | 7.750 | 7.800 | 6.954 | 1,586 |
| 2023-07-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.088 | 2,000 |
| 2023-07-25 | 8.000 | 8.000 | 7.750 | 7.750 | 6.910 | 3,500 |
| 2023-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 560 |
| 2023-07-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 2,000 |
| 2023-07-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 1,400 |
| 2023-07-18 | 7.900 | 8.000 | 7.900 | 8.000 | 7.133 | 8,200 |
| 2023-07-17 | 7.850 | 7.900 | 7.850 | 7.900 | 7.044 | 2,500 |
| 2023-07-12 | 7.850 | 7.850 | 7.800 | 7.800 | 6.954 | 5,000 |
| 2023-07-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 1,200 |
| 2023-07-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 62 |
| 2023-07-05 | 7.800 | 8.050 | 7.800 | 8.050 | 7.177 | 2,004 |
| 2023-07-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.088 | 150 |
| 2023-07-03 | 7.800 | 7.800 | 7.750 | 7.750 | 6.910 | 551,000 |
| 2023-06-29 | 7.800 | 7.800 | 7.800 | 7.800 | 6.954 | 2,150 |
| 2023-06-28 | 7.950 | 7.950 | 7.800 | 7.800 | 6.954 | 8,481 |
| 2023-06-27 | 7.850 | 7.850 | 7.850 | 7.850 | 6.999 | 3,922 |
| 2023-06-26 | 8.000 | 8.000 | 7.850 | 7.850 | 6.999 | 487 |
| 2023-06-23 | 8.000 | 8.000 | 7.900 | 7.900 | 7.044 | 2,350 |
| 2023-06-21 | 8.000 | 8.050 | 8.000 | 8.050 | 7.177 | 3,000 |
| 2023-06-20 | 8.000 | 8.000 | 7.950 | 7.950 | 7.088 | 28,000 |
| 2023-06-15 | 8.000 | 8.050 | 8.000 | 8.050 | 7.177 | 1,500 |
| 2023-06-07 | 7.950 | 8.000 | 7.950 | 8.000 | 7.133 | 2,450 |
| 2023-06-06 | 8.100 | 8.100 | 7.950 | 7.950 | 7.088 | 9,186 |
| 2023-06-05 | 8.100 | 8.100 | 8.000 | 8.100 | 7.222 | 1,306 |
| 2023-06-02 | 8.100 | 8.100 | 8.000 | 8.000 | 7.133 | 4,312 |
| 2023-06-01 | 8.200 | 8.200 | 8.100 | 8.100 | 7.222 | 7,104 |
| 2023-05-31 | 8.300 | 8.300 | 8.250 | 8.250 | 7.356 | 1,630 |
| 2023-05-30 | 8.450 | 8.450 | 8.350 | 8.350 | 7.445 | 7,629 |
| 2023-05-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.489 | 2,665 |
| 2023-05-24 | 8.500 | 8.550 | 8.400 | 8.450 | 7.534 | 2,864 |
| 2023-05-23 | 8.950 | 8.950 | 8.950 | 8.950 | 7.463 | 2,920 |
| 2023-05-22 | 8.900 | 8.900 | 8.900 | 8.900 | 7.421 | 2,700 |
| 2023-05-19 | 8.900 | 8.900 | 8.900 | 8.900 | 7.421 | 2,530 |
| 2023-05-16 | 8.850 | 8.850 | 8.850 | 8.850 | 7.379 | 4,791 |
| 2023-05-15 | 8.850 | 8.850 | 8.850 | 8.850 | 7.379 | 950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3000 CHF |
| 2025-05-20 | 0.2900 CHF |
| 2024-05-22 | 0.1600 CHF |
| 2023-05-24 | 0.5800 CHF |
| 2022-07-27 | 0.5000 CHF |
| 2021-07-28 | 0.4000 CHF |
| 2020-07-29 | 0.5000 CHF |
| 2019-07-24 | 0.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.