Nebag ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5.900 | 5.950 | 5.900 | 5.900 | 5.621 | 3,200 |
| 2025-12-12 | 5.850 | 5.950 | 5.700 | 5.950 | 5.669 | 24,360 |
| 2025-12-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.621 | 5 |
| 2025-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 20 |
| 2025-12-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.669 | 1,000 |
| 2025-12-08 | 6.000 | 6.000 | 5.900 | 5.900 | 5.621 | 689 |
| 2025-12-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 5,720 |
| 2025-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 100 |
| 2025-11-26 | 5.750 | 6.000 | 5.700 | 6.000 | 5.717 | 38,392 |
| 2025-11-25 | 5.850 | 5.850 | 5.800 | 5.850 | 5.574 | 1,121 |
| 2025-11-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.574 | 50 |
| 2025-11-21 | 5.800 | 5.900 | 5.750 | 5.850 | 5.574 | 527 |
| 2025-11-20 | 5.950 | 5.950 | 5.750 | 5.900 | 5.621 | 15,079 |
| 2025-11-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.669 | 2 |
| 2025-11-18 | 6.000 | 6.000 | 5.950 | 5.950 | 5.669 | 7 |
| 2025-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 9 |
| 2025-11-14 | 6.000 | 6.000 | 5.800 | 5.950 | 5.669 | 139 |
| 2025-11-13 | 6.000 | 6.000 | 5.850 | 5.850 | 5.574 | 1,020 |
| 2025-11-12 | 6.000 | 6.000 | 5.850 | 5.850 | 5.574 | 4,620 |
| 2025-11-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 6 |
| 2025-11-10 | 5.850 | 6.000 | 5.850 | 6.000 | 5.717 | 7,014 |
| 2025-11-07 | 5.950 | 6.000 | 5.850 | 5.850 | 5.574 | 6,520 |
| 2025-11-04 | 6.000 | 6.000 | 5.900 | 6.000 | 5.717 | 4,360 |
| 2025-11-03 | 5.950 | 6.000 | 5.950 | 6.000 | 5.717 | 18,480 |
| 2025-10-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.669 | 5,000 |
| 2025-10-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 8,400 |
| 2025-10-27 | 6.100 | 6.100 | 5.950 | 5.950 | 5.669 | 58 |
| 2025-10-24 | 5.950 | 6.100 | 5.950 | 6.050 | 5.764 | 2,454 |
| 2025-10-22 | 5.950 | 6.100 | 5.950 | 6.100 | 5.812 | 2,020 |
| 2025-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 165 |
| 2025-10-17 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 9 |
| 2025-10-16 | 6.000 | 6.150 | 5.950 | 6.150 | 5.859 | 7,754 |
| 2025-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 1,850 |
| 2025-10-10 | 6.150 | 6.150 | 6.150 | 6.150 | 5.859 | 1,000 |
| 2025-10-08 | 6.000 | 6.150 | 6.000 | 6.150 | 5.859 | 2,200 |
| 2025-10-06 | 6.000 | 6.100 | 6.000 | 6.000 | 5.717 | 1,116 |
| 2025-10-03 | 6.150 | 6.150 | 6.100 | 6.100 | 5.812 | 60 |
| 2025-10-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 924 |
| 2025-09-30 | 6.150 | 6.150 | 6.100 | 6.100 | 5.812 | 40 |
| 2025-09-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 80 |
| 2025-09-25 | 6.050 | 6.150 | 6.050 | 6.150 | 5.859 | 2,520 |
| 2025-09-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.764 | 1,418 |
| 2025-09-23 | 6.100 | 6.150 | 6.000 | 6.050 | 5.764 | 8,787 |
| 2025-09-22 | 6.100 | 6.100 | 6.050 | 6.100 | 5.812 | 1,830 |
| 2025-09-19 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 20 |
| 2025-09-18 | 6.050 | 6.100 | 6.050 | 6.100 | 5.812 | 13,070 |
| 2025-09-12 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 80 |
| 2025-09-11 | 6.100 | 6.250 | 6.050 | 6.250 | 5.955 | 2,870 |
| 2025-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 270 |
| 2025-09-05 | 6.200 | 6.250 | 6.100 | 6.250 | 5.955 | 15,012 |
| 2025-09-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 20 |
| 2025-09-03 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 40 |
| 2025-09-02 | 6.200 | 6.200 | 6.200 | 6.200 | 5.907 | 8 |
| 2025-09-01 | 6.200 | 6.200 | 6.100 | 6.200 | 5.907 | 652 |
| 2025-08-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.002 | 6 |
| 2025-08-28 | 6.100 | 6.250 | 6.050 | 6.100 | 5.812 | 47,468 |
| 2025-08-27 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 250 |
| 2025-08-22 | 6.150 | 6.150 | 6.150 | 6.150 | 5.859 | 225 |
| 2025-08-20 | 6.150 | 6.150 | 6.100 | 6.100 | 5.812 | 8,862 |
| 2025-08-18 | 6.100 | 6.100 | 6.100 | 6.100 | 5.812 | 100 |
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.