Nebag ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	8.450	8.450	8.450	8.450	7.046	1,500
2022-10-04	8.500	8.500	8.200	8.400	7.004	2,327
2022-10-03	8.500	8.500	8.500	8.500	7.087	10
2022-09-30	8.450	8.500	8.450	8.500	7.087	415
2022-09-29	8.250	8.600	8.200	8.600	7.171	2,236
2022-09-28	8.450	8.450	8.200	8.200	6.837	2,900
2022-09-27	8.650	8.650	8.500	8.500	7.087	5,879
2022-09-23	8.700	8.700	8.650	8.650	7.213	2,556
2022-09-20	8.800	8.800	8.800	8.800	7.338	165
2022-09-19	8.900	8.900	8.800	8.800	7.338	1,615
2022-09-16	8.900	8.900	8.800	8.900	7.421	485
2022-09-15	8.900	8.900	8.900	8.900	7.421	50
2022-09-12	9.000	9.000	9.000	9.000	7.504	35
2022-09-05	8.850	8.850	8.800	8.800	7.338	4,000
2022-09-02	8.900	9.000	8.900	9.000	7.504	3,004
2022-08-31	9.000	9.000	8.850	9.000	7.504	982
2022-08-30	9.000	9.000	9.000	9.000	7.504	9
2022-08-29	8.850	8.850	8.850	8.850	7.379	10
2022-08-25	8.900	9.000	8.900	8.950	7.463	6,000
2022-08-24	8.900	8.950	8.900	8.950	7.463	1,394
2022-08-19	8.950	8.950	8.850	8.950	7.463	6,000
2022-08-18	8.950	8.950	8.950	8.950	7.463	1,700
2022-08-17	9.000	9.000	9.000	9.000	7.504	1,500
2022-08-16	9.000	9.000	9.000	9.000	7.504	160
2022-08-15	9.000	9.050	9.000	9.000	7.504	3,210
2022-08-12	8.950	8.950	8.950	8.950	7.463	250
2022-08-11	9.000	9.000	9.000	9.000	7.504	160
2022-08-10	9.000	9.000	9.000	9.000	7.504	200
2022-08-09	9.000	9.000	9.000	9.000	7.504	100
2022-08-08	8.950	8.950	8.950	8.950	7.463	225
2022-08-05	8.950	8.950	8.950	8.950	7.463	2,000
2022-08-04	9.000	9.000	9.000	9.000	7.504	690
2022-08-03	9.000	9.000	9.000	9.000	7.504	350
2022-08-02	9.000	9.000	9.000	9.000	7.504	2,930
2022-07-29	9.000	9.000	9.000	9.000	7.504	250
2022-07-27	9.100	9.100	8.900	8.950	7.463	12,952
2022-07-26	9.400	9.400	9.400	9.400	7.421	4,500
2022-07-25	9.350	9.400	9.350	9.400	7.421	533
2022-07-22	9.350	9.350	9.350	9.350	7.381	706
2022-07-20	9.400	9.400	9.400	9.400	7.421	611
2022-07-19	9.300	9.400	9.300	9.400	7.421	5,080
2022-07-18	9.300	9.400	9.300	9.400	7.421	3,400
2022-07-14	9.350	9.350	9.350	9.350	7.381	48
2022-07-13	9.350	9.400	9.350	9.350	7.381	1,670
2022-07-12	9.400	9.400	9.400	9.400	7.421	3,100
2022-07-11	9.400	9.400	9.350	9.350	7.381	10,100
2022-07-08	9.500	9.500	9.450	9.450	7.460	800
2022-07-07	9.400	9.400	9.400	9.400	7.421	1,000
2022-07-06	9.350	9.450	9.350	9.400	7.421	5,976
2022-07-05	9.400	9.400	9.300	9.400	7.421	2,565
2022-07-04	9.350	9.400	9.300	9.400	7.421	2,040
2022-07-01	9.500	9.500	9.400	9.400	7.421	2,274
2022-06-30	9.400	9.400	9.400	9.400	7.421	105
2022-06-29	9.450	9.450	9.400	9.400	7.421	1,157
2022-06-28	9.400	9.500	9.400	9.450	7.460	1,150
2022-06-27	9.400	9.400	9.350	9.400	7.421	1,221
2022-06-24	9.400	9.400	9.350	9.350	7.381	11
2022-06-22	9.400	9.400	9.300	9.300	7.342	1,746
2022-06-21	9.500	9.500	9.200	9.450	7.460	6,092
2022-06-20	9.500	9.500	9.500	9.500	7.500	1,000

← NewerPage 14 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.