Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	15.700	15.900	15.700	15.700	15.049	978
2024-08-28	16.000	16.000	15.600	15.600	14.953	877
2024-08-27	15.400	16.000	15.400	15.900	15.240	1,862
2024-08-26	15.200	15.550	15.200	15.450	14.809	1,264
2024-08-23	16.000	16.000	15.400	15.400	14.761	2,659
2024-08-22	15.300	16.450	14.900	15.750	15.097	14,944
2024-08-21	14.800	15.150	14.600	15.150	14.521	6,250
2024-08-20	14.300	14.700	14.200	14.700	14.090	3,846
2024-08-19	14.600	14.600	14.250	14.250	13.659	1,176
2024-08-16	15.100	15.100	14.750	14.750	14.138	2,326
2024-08-15	14.450	14.800	14.300	14.500	13.898	1,884
2024-08-14	14.400	14.400	14.350	14.350	13.755	528
2024-08-13	14.300	14.500	14.300	14.500	13.898	809
2024-08-12	14.300	14.300	14.000	14.000	13.419	455
2024-08-08	13.700	14.150	13.700	14.150	13.563	2,639
2024-08-07	13.950	13.950	13.650	13.800	13.228	2,746
2024-08-06	13.400	13.950	13.400	13.700	13.132	3,456
2024-08-05	14.200	14.200	13.200	13.200	12.652	7,528
2024-08-02	15.000	15.000	14.200	14.200	13.611	2,389
2024-08-01	15.550	15.550	14.950	14.950	14.330	775
2024-07-31	15.200	15.400	15.150	15.150	14.521	1,091
2024-07-30	15.250	15.850	15.050	15.050	14.426	1,810
2024-07-29	15.250	15.300	15.100	15.100	14.474	1,537
2024-07-26	14.400	15.050	14.400	15.050	14.426	6,522
2024-07-25	14.800	14.800	14.050	14.150	13.563	1,260
2024-07-24	15.100	15.350	14.950	14.950	14.330	685
2024-07-23	15.100	15.300	15.100	15.300	14.665	3,878
2024-07-19	15.500	15.500	15.300	15.300	14.665	751
2024-07-18	15.150	15.400	15.150	15.400	14.761	1,342
2024-07-17	15.100	15.100	14.800	15.000	14.378	3,278
2024-07-16	15.200	15.200	15.000	15.000	14.378	1,279
2024-07-15	15.000	15.300	14.900	15.150	14.521	1,478
2024-07-12	14.550	14.950	14.550	14.600	13.994	1,984
2024-07-11	15.150	15.300	14.700	14.700	14.090	3,774
2024-07-10	15.400	15.700	15.200	15.200	14.569	3,307
2024-07-09	15.350	15.350	15.200	15.200	14.569	551
2024-07-08	15.100	15.500	15.050	15.500	14.857	2,185
2024-07-05	15.200	15.200	15.050	15.100	14.474	1,879
2024-07-04	15.250	15.550	15.200	15.350	14.713	2,180
2024-07-03	15.000	15.100	15.000	15.000	14.378	2,465
2024-07-02	15.050	15.150	14.850	14.850	14.234	1,933
2024-07-01	15.800	15.800	15.100	15.250	14.617	3,662
2024-06-28	16.150	16.150	15.000	15.800	15.145	11,790
2024-06-27	16.350	16.350	16.300	16.300	15.624	371
2024-06-26	16.600	17.000	16.100	16.300	15.624	8,143
2024-06-25	16.250	16.650	16.050	16.650	15.691	1,744
2024-06-24	15.600	16.200	15.600	15.950	15.031	3,436
2024-06-21	15.900	15.900	15.500	15.650	14.748	5,056
2024-06-20	15.400	15.950	15.350	15.900	14.984	3,769
2024-06-19	15.450	15.550	15.150	15.450	14.560	1,583
2024-06-18	15.450	15.500	15.200	15.450	14.560	3,791
2024-06-17	15.900	15.900	15.150	15.500	14.607	3,153
2024-06-14	15.800	15.800	15.600	15.600	14.701	3,034
2024-06-13	15.900	16.150	15.650	15.900	14.984	14,696
2024-06-12	16.000	16.000	16.000	16.000	15.078	310
2024-06-10	16.000	16.250	16.000	16.100	15.173	3,146
2024-06-07	16.000	16.200	16.000	16.000	15.078	3,922
2024-06-06	16.300	16.350	16.050	16.200	15.267	1,651
2024-06-04	16.650	16.650	16.200	16.200	15.267	2,852
2024-06-03	16.800	16.900	16.450	16.450	15.502	5,388

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2900 EUR
2025-06-26	0.2900 EUR
2024-06-26	0.2800 EUR
2023-06-29	0.2800 EUR
2022-06-30	0.2500 EUR
2020-07-01	0.1500 EUR
2019-06-28	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.