Nebag ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.350 | 7.350 | 7.300 | 7.300 | 6.650 | 511 |
| 2024-05-22 | 7.350 | 7.350 | 7.300 | 7.350 | 6.695 | 6,081 |
| 2024-05-21 | 7.500 | 7.550 | 7.500 | 7.550 | 6.732 | 20,200 |
| 2024-05-17 | 7.300 | 7.550 | 7.300 | 7.500 | 6.687 | 20,200 |
| 2024-05-16 | 7.300 | 7.300 | 7.300 | 7.300 | 6.509 | 8,000 |
| 2024-05-15 | 7.300 | 7.350 | 7.300 | 7.350 | 6.553 | 13,872 |
| 2024-05-14 | 7.300 | 7.300 | 7.300 | 7.300 | 6.509 | 2,369 |
| 2024-05-13 | 7.350 | 7.350 | 7.300 | 7.300 | 6.509 | 16,706 |
| 2024-05-10 | 7.450 | 7.450 | 7.450 | 7.450 | 6.642 | 500 |
| 2024-05-08 | 7.350 | 7.350 | 7.300 | 7.300 | 6.509 | 110 |
| 2024-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 6.509 | 628 |
| 2024-05-06 | 7.350 | 7.350 | 7.300 | 7.300 | 6.509 | 21,812 |
| 2024-05-03 | 7.400 | 7.400 | 7.350 | 7.400 | 6.598 | 4,435 |
| 2024-05-02 | 7.500 | 7.500 | 7.500 | 7.500 | 6.687 | 19 |
| 2024-04-29 | 7.350 | 7.350 | 7.350 | 7.350 | 6.553 | 200 |
| 2024-04-26 | 7.450 | 7.450 | 7.450 | 7.450 | 6.642 | 12 |
| 2024-04-25 | 7.350 | 7.350 | 7.350 | 7.350 | 6.553 | 4,000 |
| 2024-04-23 | 7.400 | 7.450 | 7.350 | 7.450 | 6.642 | 4,170 |
| 2024-04-22 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 20 |
| 2024-04-19 | 7.350 | 7.350 | 7.350 | 7.350 | 6.553 | 14,050 |
| 2024-04-18 | 7.350 | 7.350 | 7.350 | 7.350 | 6.553 | 1,200 |
| 2024-04-17 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 600 |
| 2024-04-16 | 7.450 | 7.450 | 7.450 | 7.450 | 6.642 | 200 |
| 2024-04-15 | 7.400 | 7.400 | 7.350 | 7.400 | 6.598 | 4,200 |
| 2024-04-12 | 7.350 | 7.450 | 7.300 | 7.400 | 6.598 | 8,234 |
| 2024-04-11 | 7.400 | 7.450 | 7.350 | 7.350 | 6.553 | 3,900 |
| 2024-04-10 | 7.400 | 7.400 | 7.350 | 7.400 | 6.598 | 2,658 |
| 2024-04-09 | 7.500 | 7.500 | 7.400 | 7.450 | 6.642 | 3,642 |
| 2024-04-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 28,970 |
| 2024-04-05 | 7.350 | 7.400 | 7.350 | 7.400 | 6.598 | 4,500 |
| 2024-04-04 | 7.400 | 7.450 | 7.400 | 7.450 | 6.642 | 2,000 |
| 2024-04-03 | 7.400 | 7.400 | 7.350 | 7.400 | 6.598 | 6,837 |
| 2024-04-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 1,880 |
| 2024-03-28 | 7.400 | 7.400 | 7.350 | 7.350 | 6.553 | 6,037 |
| 2024-03-27 | 7.450 | 7.450 | 7.350 | 7.350 | 6.553 | 2,283 |
| 2024-03-26 | 7.450 | 7.450 | 7.400 | 7.400 | 6.598 | 1,200 |
| 2024-03-25 | 7.350 | 7.500 | 7.250 | 7.500 | 6.687 | 17,450 |
| 2024-03-22 | 7.500 | 7.500 | 7.450 | 7.450 | 6.642 | 40 |
| 2024-03-21 | 7.400 | 7.400 | 7.350 | 7.350 | 6.553 | 5,600 |
| 2024-03-20 | 7.450 | 7.450 | 7.450 | 7.450 | 6.642 | 5,000 |
| 2024-03-19 | 7.300 | 7.450 | 7.300 | 7.450 | 6.642 | 4,654 |
| 2024-03-18 | 7.300 | 7.450 | 7.300 | 7.450 | 6.642 | 1,504 |
| 2024-03-15 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 5,000 |
| 2024-03-14 | 7.300 | 7.450 | 7.300 | 7.450 | 6.642 | 5,498 |
| 2024-03-13 | 7.300 | 7.450 | 7.300 | 7.450 | 6.642 | 1,387 |
| 2024-03-11 | 7.450 | 7.450 | 7.350 | 7.350 | 6.553 | 6,059 |
| 2024-03-06 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 2,500 |
| 2024-03-05 | 7.500 | 7.600 | 7.500 | 7.500 | 6.687 | 420 |
| 2024-03-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.687 | 120 |
| 2024-03-01 | 7.350 | 7.500 | 7.350 | 7.500 | 6.687 | 12,640 |
| 2024-02-29 | 7.350 | 7.400 | 7.350 | 7.350 | 6.553 | 6,840 |
| 2024-02-28 | 7.350 | 7.350 | 7.350 | 7.350 | 6.553 | 5,000 |
| 2024-02-27 | 7.400 | 7.400 | 7.350 | 7.350 | 6.553 | 1,000 |
| 2024-02-26 | 7.450 | 7.450 | 7.400 | 7.400 | 6.598 | 3,500 |
| 2024-02-22 | 7.600 | 7.600 | 7.350 | 7.350 | 6.553 | 2,300 |
| 2024-02-21 | 7.450 | 7.650 | 7.350 | 7.650 | 6.821 | 12,020 |
| 2024-02-19 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 5,250 |
| 2024-02-16 | 7.450 | 7.450 | 7.400 | 7.400 | 6.598 | 2,500 |
| 2024-02-15 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 5,000 |
| 2024-02-14 | 7.400 | 7.400 | 7.400 | 7.400 | 6.598 | 5,000 |
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.