Nebag ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 6.650 | 6.650 | 6.600 | 6.600 | 6.012 | 1,615 |
| 2024-09-13 | 6.650 | 6.800 | 6.650 | 6.650 | 6.057 | 7,500 |
| 2024-09-06 | 6.650 | 6.750 | 6.650 | 6.750 | 6.149 | 1,920 |
| 2024-09-05 | 6.650 | 6.800 | 6.650 | 6.800 | 6.194 | 1,059 |
| 2024-08-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.285 | 98 |
| 2024-08-29 | 6.750 | 6.850 | 6.700 | 6.700 | 6.103 | 7,820 |
| 2024-08-26 | 6.750 | 6.900 | 6.750 | 6.900 | 6.285 | 15,184 |
| 2024-08-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.194 | 10,200 |
| 2024-08-22 | 6.900 | 6.900 | 6.850 | 6.850 | 6.240 | 10,123 |
| 2024-08-20 | 6.850 | 7.100 | 6.850 | 6.900 | 6.285 | 24,241 |
| 2024-08-19 | 6.850 | 6.900 | 6.850 | 6.850 | 6.240 | 3,700 |
| 2024-08-16 | 6.900 | 7.000 | 6.900 | 6.900 | 6.285 | 16,406 |
| 2024-08-15 | 7.000 | 7.000 | 6.900 | 7.000 | 6.376 | 2,620 |
| 2024-08-14 | 7.050 | 7.050 | 7.050 | 7.050 | 6.422 | 200 |
| 2024-08-13 | 7.050 | 7.150 | 7.050 | 7.150 | 6.513 | 400 |
| 2024-08-12 | 6.950 | 7.050 | 6.900 | 7.050 | 6.422 | 14,854 |
| 2024-08-08 | 6.950 | 7.000 | 6.900 | 7.000 | 6.376 | 23,649 |
| 2024-08-07 | 6.950 | 6.950 | 6.900 | 6.950 | 6.331 | 5,400 |
| 2024-08-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 20 |
| 2024-08-05 | 6.950 | 7.050 | 6.950 | 7.000 | 6.376 | 1,248 |
| 2024-08-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.331 | 3,853 |
| 2024-07-31 | 7.050 | 7.050 | 6.950 | 6.950 | 6.331 | 3,000 |
| 2024-07-30 | 7.100 | 7.100 | 7.100 | 7.100 | 6.467 | 40 |
| 2024-07-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.331 | 8,000 |
| 2024-07-26 | 7.050 | 7.050 | 7.050 | 7.050 | 6.422 | 140 |
| 2024-07-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.331 | 4,700 |
| 2024-07-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 6,680 |
| 2024-07-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.331 | 7,500 |
| 2024-07-22 | 7.000 | 7.000 | 6.950 | 7.000 | 6.376 | 3,790 |
| 2024-07-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 5,454 |
| 2024-07-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 1,900 |
| 2024-07-17 | 6.950 | 7.000 | 6.950 | 7.000 | 6.376 | 3,646 |
| 2024-07-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.331 | 2,000 |
| 2024-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 1,980 |
| 2024-07-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 800 |
| 2024-07-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.376 | 400 |
| 2024-07-10 | 7.000 | 7.050 | 7.000 | 7.050 | 6.422 | 1,020 |
| 2024-07-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.422 | 10,330 |
| 2024-07-08 | 7.100 | 7.100 | 6.950 | 7.100 | 6.467 | 8,117 |
| 2024-07-05 | 7.000 | 7.100 | 6.950 | 7.100 | 6.467 | 1,476 |
| 2024-07-01 | 7.000 | 7.150 | 6.950 | 7.150 | 6.513 | 2,454 |
| 2024-06-28 | 7.150 | 7.150 | 7.150 | 7.150 | 6.513 | 20 |
| 2024-06-27 | 7.100 | 7.200 | 7.000 | 7.150 | 6.513 | 29,650 |
| 2024-06-24 | 7.100 | 7.250 | 7.100 | 7.250 | 6.604 | 858 |
| 2024-06-21 | 7.150 | 7.250 | 7.050 | 7.250 | 6.604 | 10,626 |
| 2024-06-19 | 7.250 | 7.300 | 7.150 | 7.250 | 6.604 | 6,532 |
| 2024-06-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.558 | 633 |
| 2024-06-17 | 7.250 | 7.250 | 7.250 | 7.250 | 6.604 | 100 |
| 2024-06-14 | 7.150 | 7.300 | 7.150 | 7.300 | 6.650 | 2,136 |
| 2024-06-13 | 7.200 | 7.200 | 7.150 | 7.200 | 6.558 | 1,200 |
| 2024-06-11 | 7.150 | 7.300 | 7.150 | 7.300 | 6.650 | 2,600 |
| 2024-06-10 | 7.200 | 7.300 | 7.150 | 7.300 | 6.650 | 3,901 |
| 2024-06-07 | 7.150 | 7.200 | 7.150 | 7.200 | 6.558 | 698 |
| 2024-06-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.558 | 1,000 |
| 2024-06-04 | 7.200 | 7.200 | 7.200 | 7.200 | 6.558 | 500 |
| 2024-06-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.558 | 300 |
| 2024-05-30 | 7.250 | 7.250 | 7.250 | 7.250 | 6.604 | 470 |
| 2024-05-29 | 7.300 | 7.300 | 7.250 | 7.300 | 6.650 | 2,334 |
| 2024-05-28 | 7.300 | 7.300 | 7.250 | 7.300 | 6.650 | 7,403 |
| 2024-05-27 | 7.250 | 7.300 | 7.250 | 7.250 | 6.604 | 11,511 |
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.