Nebag ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 15 |
| 2026-07-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7 |
| 2026-07-15 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 5,212 |
| 2026-07-14 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 1,694 |
| 2026-07-13 | 6.100 | 6.100 | 5.950 | 6.100 | 6.100 | 1,261 |
| 2026-07-10 | 6.050 | 6.100 | 5.950 | 6.100 | 6.100 | 840 |
| 2026-07-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 4 |
| 2026-07-06 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 220 |
| 2026-07-03 | 6.100 | 6.100 | 5.950 | 6.100 | 6.100 | 1,031 |
| 2026-07-02 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 1,759 |
| 2026-07-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 88 |
| 2026-06-30 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 313 |
| 2026-06-29 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 21 |
| 2026-06-23 | 6.000 | 6.200 | 6.000 | 6.050 | 6.050 | 1,231 |
| 2026-06-22 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,299 |
| 2026-06-19 | 5.900 | 6.050 | 5.900 | 6.000 | 6.000 | 3,427 |
| 2026-06-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-06-16 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 30 |
| 2026-06-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8 |
| 2026-06-12 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 9,172 |
| 2026-06-11 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 1,628 |
| 2026-06-10 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 225 |
| 2026-06-09 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 4,373 |
| 2026-06-08 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 74 |
| 2026-06-02 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 1,906 |
| 2026-06-01 | 6.350 | 6.350 | 6.250 | 6.350 | 6.050 | 32,399 |
| 2026-05-29 | 6.150 | 6.250 | 6.150 | 6.250 | 5.955 | 354 |
| 2026-05-28 | 6.250 | 6.250 | 6.150 | 6.200 | 5.907 | 6,422 |
| 2026-05-27 | 6.250 | 6.250 | 6.250 | 6.250 | 5.955 | 939 |
| 2026-05-26 | 6.250 | 6.250 | 6.250 | 6.250 | 5.955 | 76 |
| 2026-05-22 | 6.250 | 6.300 | 6.200 | 6.300 | 6.002 | 2,300 |
| 2026-05-21 | 6.300 | 6.300 | 6.250 | 6.250 | 5.955 | 1,114 |
| 2026-05-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.002 | 66 |
| 2026-05-19 | 6.300 | 6.300 | 6.200 | 6.300 | 6.002 | 568 |
| 2026-05-18 | 6.250 | 6.300 | 6.250 | 6.300 | 6.002 | 1,896 |
| 2026-05-13 | 6.250 | 6.250 | 6.250 | 6.250 | 5.955 | 21 |
| 2026-05-12 | 6.400 | 6.400 | 6.250 | 6.250 | 5.955 | 4,337 |
| 2026-05-11 | 6.550 | 6.550 | 6.250 | 6.250 | 5.955 | 151 |
| 2026-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 32 |
| 2026-05-07 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 32 |
| 2026-05-06 | 6.250 | 6.300 | 6.250 | 6.300 | 6.002 | 281 |
| 2026-05-05 | 6.400 | 6.400 | 6.350 | 6.350 | 6.050 | 1,037 |
| 2026-05-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.050 | 37 |
| 2026-04-30 | 6.500 | 6.500 | 6.400 | 6.400 | 6.098 | 419 |
| 2026-04-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.050 | 37 |
| 2026-04-28 | 6.200 | 6.400 | 6.200 | 6.300 | 6.002 | 544 |
| 2026-04-27 | 6.450 | 6.450 | 6.350 | 6.350 | 6.050 | 1,507 |
| 2026-04-24 | 6.500 | 6.500 | 6.450 | 6.450 | 6.145 | 103 |
| 2026-04-23 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 200 |
| 2026-04-21 | 6.200 | 6.350 | 6.200 | 6.250 | 5.955 | 6,972 |
| 2026-04-20 | 6.150 | 6.150 | 6.150 | 6.150 | 5.859 | 4,000 |
← NewerPage 2 of 2 · 112 trading days
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.