Nebag ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	8.750	8.800	8.750	8.800	7.338	27,412
2023-01-23	8.550	8.750	8.550	8.750	7.296	620
2023-01-20	8.500	8.500	8.500	8.500	7.087	2,371
2023-01-19	8.550	8.550	8.500	8.500	7.087	1,736
2023-01-18	8.750	8.750	8.600	8.750	7.296	1,301
2023-01-17	8.700	8.700	8.700	8.700	7.254	1,150
2023-01-16	8.600	8.750	8.500	8.750	7.296	6,235
2023-01-13	8.600	8.600	8.600	8.600	7.171	84
2023-01-12	8.550	8.600	8.550	8.550	7.129	1,635
2023-01-11	8.550	8.550	8.550	8.550	7.129	71
2023-01-10	8.500	8.500	8.500	8.500	7.087	330
2023-01-09	8.500	8.500	8.500	8.500	7.087	200
2023-01-06	8.450	8.450	8.450	8.450	7.046	20
2023-01-05	8.400	8.400	8.400	8.400	7.004	142
2023-01-03	8.650	8.650	8.650	8.650	7.213	187
2022-12-30	8.450	8.450	8.450	8.450	7.046	20
2022-12-29	8.300	8.300	8.200	8.200	6.837	300
2022-12-27	8.250	8.400	8.250	8.400	7.004	1,011
2022-12-23	8.500	8.500	8.500	8.500	7.087	3,000
2022-12-22	8.500	8.500	8.500	8.500	7.087	120
2022-12-21	8.300	8.300	8.300	8.300	6.921	199
2022-12-19	8.300	8.300	8.200	8.200	6.837	8,125
2022-12-16	8.350	8.350	8.350	8.350	6.962	1,000
2022-12-15	8.500	8.500	8.300	8.450	7.046	1,207
2022-12-13	8.600	8.700	8.350	8.650	7.213	3,535
2022-12-09	8.450	8.800	8.400	8.800	7.338	3,023
2022-12-08	8.650	8.650	8.650	8.650	7.213	25
2022-12-06	8.600	8.700	8.600	8.700	7.254	200
2022-12-05	8.600	8.600	8.600	8.600	7.171	118
2022-12-02	8.700	8.700	8.700	8.700	7.254	20
2022-12-01	8.600	8.600	8.600	8.600	7.171	48
2022-11-30	8.600	8.600	8.600	8.600	7.171	24
2022-11-29	8.600	8.600	8.600	8.600	7.171	12
2022-11-25	8.600	8.600	8.600	8.600	7.171	24
2022-11-24	8.600	8.600	8.400	8.600	7.171	2,426
2022-11-23	8.600	8.600	8.600	8.600	7.171	7
2022-11-17	8.500	8.700	8.500	8.700	7.254	160
2022-11-15	8.600	8.600	8.400	8.600	7.171	300
2022-11-14	8.600	8.600	8.600	8.600	7.171	32
2022-11-11	8.800	8.800	8.600	8.650	7.213	6,220
2022-11-10	8.400	8.800	8.400	8.800	7.338	929
2022-11-09	8.400	8.700	8.400	8.400	7.004	4,610
2022-11-08	8.200	8.400	8.200	8.400	7.004	938
2022-11-07	8.700	8.700	8.400	8.400	7.004	400
2022-11-02	8.250	8.250	8.250	8.250	6.879	250
2022-11-01	8.450	8.450	8.200	8.200	6.837	2,065
2022-10-31	8.450	8.550	8.450	8.450	7.046	1,567
2022-10-28	8.400	8.400	8.400	8.400	7.004	20
2022-10-27	8.350	8.500	8.350	8.500	7.087	154
2022-10-26	8.650	8.650	8.650	8.650	7.213	2
2022-10-24	8.550	8.600	8.550	8.600	7.171	470
2022-10-19	8.350	8.350	8.350	8.350	6.962	52
2022-10-18	8.500	8.500	8.350	8.450	7.046	514
2022-10-17	8.300	8.500	8.200	8.500	7.087	5,004
2022-10-14	8.500	8.500	8.350	8.350	6.962	506
2022-10-13	8.350	8.350	8.350	8.350	6.962	9
2022-10-11	8.350	8.350	8.350	8.350	6.962	100
2022-10-10	8.350	8.350	8.350	8.350	6.962	100
2022-10-07	8.400	8.400	8.400	8.400	7.004	16
2022-10-06	8.350	8.400	8.350	8.400	7.004	264

← NewerPage 13 of 17 · 976 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.