Nebag ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.150	9.150	9.100	9.100	7.184	1,750
2022-02-28	9.150	9.150	9.150	9.150	7.224	250
2022-02-25	9.100	9.150	9.100	9.150	7.224	1,070
2022-02-24	9.150	9.350	9.100	9.100	7.184	3,045
2022-02-23	9.150	9.150	9.150	9.150	7.224	2,800
2022-02-22	9.200	9.200	9.200	9.200	7.263	1,894
2022-02-21	9.150	9.300	9.150	9.200	7.263	2,126
2022-02-18	9.350	9.350	9.350	9.350	7.381	600
2022-02-17	9.250	9.250	9.200	9.200	7.263	2,715
2022-02-14	9.350	9.350	9.250	9.250	7.303	23,320
2022-02-11	9.400	9.400	9.300	9.400	7.421	22,026
2022-02-10	9.300	9.400	9.250	9.400	7.421	25,766
2022-02-09	9.300	9.300	9.300	9.300	7.342	46,990
2022-02-08	9.200	9.300	9.200	9.300	7.342	445
2022-02-04	9.250	9.250	9.250	9.250	7.303	1,224
2022-02-03	9.200	9.300	9.200	9.300	7.342	1,224
2022-02-02	9.250	9.300	9.250	9.300	7.342	6,490
2022-02-01	9.250	9.250	9.250	9.250	7.303	1,000
2022-01-31	9.200	9.250	9.200	9.250	7.303	1,031
2022-01-27	9.200	9.300	9.200	9.300	7.342	5,000
2022-01-26	9.300	9.300	9.300	9.300	7.342	5
2022-01-24	9.100	9.100	9.100	9.100	7.184	340
2022-01-21	9.150	9.300	9.150	9.300	7.342	1,255
2022-01-19	9.300	9.300	9.300	9.300	7.342	100
2022-01-18	9.250	9.300	9.250	9.300	7.342	1,226
2022-01-17	9.050	9.200	9.050	9.200	7.263	6,325
2022-01-14	9.200	9.300	9.050	9.100	7.184	5,650
2022-01-13	9.150	9.300	9.100	9.300	7.342	720
2022-01-12	9.150	9.300	9.150	9.300	7.342	6,522
2022-01-11	9.200	9.300	9.150	9.150	7.224	1,878
2022-01-06	9.250	9.300	9.150	9.300	7.342	13,421
2022-01-04	9.300	9.300	9.150	9.300	7.342	1,762
2022-01-03	9.300	9.300	8.900	9.200	7.263	4,923
2021-12-30	9.000	9.000	9.000	9.000	7.105	50
2021-12-29	9.000	9.000	9.000	9.000	7.105	2,000
2021-12-28	9.000	9.000	9.000	9.000	7.105	210
2021-12-27	9.200	9.300	9.000	9.300	7.342	3,244
2021-12-21	9.200	9.200	9.200	9.200	7.263	50
2021-12-20	9.300	9.300	9.000	9.300	7.342	7,546
2021-12-17	9.300	9.300	9.300	9.300	7.342	20
2021-12-16	9.250	9.250	9.250	9.250	7.303	20
2021-12-15	9.250	9.250	9.250	9.250	7.303	20
2021-12-14	9.300	9.300	9.300	9.300	7.342	91
2021-12-13	9.050	9.050	9.050	9.050	7.145	90,442
2021-12-09	8.950	9.050	8.950	8.950	7.066	50,463
2021-12-08	8.950	8.950	8.950	8.950	7.066	7,000
2021-12-06	9.000	9.250	9.000	9.250	7.303	451
2021-12-03	9.300	9.300	9.300	9.300	7.342	9
2021-12-02	8.950	8.950	8.950	8.950	7.066	1
2021-12-01	8.950	8.950	8.950	8.950	7.066	1,735
2021-11-29	8.950	9.050	8.950	9.050	7.145	1,203
2021-11-25	8.950	8.950	8.950	8.950	7.066	1,000
2021-11-24	9.000	9.000	9.000	9.000	7.105	1,000
2021-11-23	9.000	9.300	9.000	9.300	7.342	4,311
2021-11-22	9.000	9.000	8.950	8.950	7.066	2,000
2021-11-18	9.200	9.200	9.200	9.200	7.263	1,800
2021-11-17	9.150	9.150	9.150	9.150	7.224	17,701
2021-11-16	9.200	9.200	9.150	9.150	7.224	2,500
2021-11-15	9.200	9.200	9.150	9.150	7.224	1,537
2021-11-12	9.150	9.200	9.100	9.200	7.263	10,363

← NewerPage 16 of 17 · 980 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.