Nebag ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	8.850	8.850	8.850	8.850	7.379	950
2023-05-12	8.850	8.850	8.850	8.850	7.379	1,860
2023-05-11	8.800	8.800	8.600	8.750	7.296	9,000
2023-05-10	8.900	8.900	8.900	8.900	7.421	500
2023-05-09	8.900	8.900	8.900	8.900	7.421	56
2023-05-08	8.900	8.900	8.900	8.900	7.421	2,000
2023-05-03	8.900	8.900	8.900	8.900	7.421	2,000
2023-05-02	8.700	8.900	8.700	8.900	7.421	2,954
2023-04-26	8.800	8.800	8.700	8.700	7.254	2,500
2023-04-24	8.750	8.900	8.750	8.900	7.421	1,815
2023-04-21	8.850	8.900	8.800	8.900	7.421	2,426
2023-04-20	8.900	8.900	8.900	8.900	7.421	3,564
2023-04-19	8.850	8.850	8.850	8.850	7.379	94
2023-04-17	8.800	8.800	8.800	8.800	7.338	5
2023-04-14	8.800	8.900	8.700	8.900	7.421	5,200
2023-04-13	8.900	8.900	8.900	8.900	7.421	75
2023-04-11	8.850	8.900	8.850	8.900	7.421	1,135
2023-04-06	8.800	8.800	8.800	8.800	7.338	1,195
2023-04-05	8.900	8.900	8.900	8.900	7.421	117
2023-04-04	8.800	8.800	8.800	8.800	7.338	560
2023-04-03	8.900	8.900	8.900	8.900	7.421	518
2023-03-31	8.750	8.900	8.750	8.900	7.421	823
2023-03-30	8.850	8.900	8.800	8.900	7.421	4,000
2023-03-29	8.750	8.900	8.500	8.900	7.421	6,940
2023-03-24	8.800	8.800	8.800	8.800	7.338	300
2023-03-23	8.900	8.900	8.900	8.900	7.421	1,562
2023-03-22	8.950	8.950	8.950	8.950	7.463	700
2023-03-21	8.950	9.000	8.950	9.000	7.504	2,300
2023-03-17	8.950	8.950	8.950	8.950	7.463	200
2023-03-16	8.800	9.000	8.800	9.000	7.504	306
2023-03-15	9.000	9.000	9.000	9.000	7.504	173
2023-03-14	8.850	9.000	8.850	8.850	7.379	2,434
2023-03-13	9.000	9.000	8.950	8.950	7.463	452
2023-03-10	9.000	9.050	9.000	9.000	7.504	1,500
2023-03-09	9.050	9.050	8.900	8.900	7.421	1,500
2023-03-07	9.150	9.150	9.150	9.150	7.629	604
2023-03-06	9.150	9.150	9.150	9.150	7.629	30
2023-03-03	9.200	9.200	9.100	9.150	7.629	490
2023-03-02	9.450	9.450	9.450	9.450	7.880	10
2023-03-01	9.000	9.100	9.000	9.050	7.546	654
2023-02-28	9.000	9.000	8.950	9.000	7.504	1,659
2023-02-24	8.950	8.950	8.950	8.950	7.463	3,500
2023-02-23	8.950	8.950	8.950	8.950	7.463	1,086
2023-02-22	8.950	8.950	8.950	8.950	7.463	2,500
2023-02-21	8.950	8.950	8.850	8.950	7.463	2,350
2023-02-20	8.950	8.950	8.950	8.950	7.463	125
2023-02-16	8.950	8.950	8.950	8.950	7.463	1,250
2023-02-14	8.850	8.850	8.850	8.850	7.379	1
2023-02-13	8.950	8.950	8.950	8.950	7.463	500
2023-02-10	8.900	8.900	8.900	8.900	7.421	1,250
2023-02-09	9.000	9.000	8.750	8.750	7.296	2,609
2023-02-08	8.900	9.000	8.600	8.650	7.213	2,554
2023-02-07	8.950	8.950	8.950	8.950	7.463	573
2023-02-06	8.950	8.950	8.950	8.950	7.463	200
2023-02-03	8.900	9.000	8.900	8.950	7.463	20,082
2023-02-01	8.800	8.900	8.800	8.900	7.421	12,000
2023-01-31	8.800	8.800	8.800	8.800	7.338	2,169
2023-01-27	8.750	8.850	8.700	8.800	7.338	995
2023-01-26	8.800	8.800	8.800	8.800	7.338	438
2023-01-25	8.800	8.800	8.800	8.800	7.338	6,334

← NewerPage 12 of 17 · 977 trading daysOlder →

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.