Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	16.850	16.850	16.400	16.800	15.832	8,166
2024-05-30	15.950	17.050	15.900	17.050	16.068	7,771
2024-05-29	15.950	15.950	15.950	15.950	15.031	1,609
2024-05-28	16.350	16.500	16.050	16.050	15.125	3,553
2024-05-27	16.000	16.600	16.000	16.600	15.644	647
2024-05-24	15.900	16.000	15.600	15.800	14.890	4,475
2024-05-23	16.750	16.750	15.400	15.650	14.748	13,287
2024-05-22	15.250	16.500	15.250	16.400	15.455	15,575
2024-05-21	15.300	15.300	15.000	15.000	14.136	1,700
2024-05-20	15.150	15.450	15.000	15.350	14.466	3,007
2024-05-17	15.200	15.200	14.950	14.950	14.089	3,849
2024-05-16	15.000	15.400	15.000	15.050	14.183	6,378
2024-05-15	15.100	15.150	14.800	15.050	14.183	6,158
2024-05-14	15.150	15.350	15.050	15.200	14.324	5,538
2024-05-13	14.950	15.200	14.900	15.200	14.324	2,763
2024-05-10	14.850	15.000	14.700	14.950	14.089	3,936
2024-05-09	14.950	15.000	14.450	14.750	13.900	2,993
2024-05-08	15.200	15.300	14.650	14.650	13.806	11,379
2024-05-07	14.400	15.100	13.750	15.000	14.136	12,049
2024-05-06	14.300	14.350	14.050	14.100	13.288	4,540
2024-05-03	14.750	14.850	13.950	14.150	13.335	5,776
2024-05-02	15.200	15.200	14.900	15.000	14.136	1,515
2024-04-30	15.350	15.350	14.750	14.750	13.900	4,555
2024-04-29	15.100	15.300	15.000	15.000	14.136	3,361
2024-04-26	14.250	15.300	14.250	15.300	14.419	13,847
2024-04-25	14.000	14.500	13.900	14.200	13.382	7,981
2024-04-24	13.950	14.200	13.600	14.050	13.241	3,962
2024-04-23	13.650	13.900	13.400	13.900	13.099	6,634
2024-04-22	13.000	13.700	12.950	13.500	12.722	6,593
2024-04-19	12.650	13.100	12.650	12.750	12.016	11,586
2024-04-18	13.450	13.500	12.450	12.550	11.827	22,296
2024-04-17	13.350	13.700	13.350	13.550	12.769	2,008
2024-04-16	14.200	14.200	13.250	13.550	12.769	8,612
2024-04-15	14.300	14.950	14.100	14.250	13.429	10,294
2024-04-12	14.050	14.300	14.050	14.300	13.476	3,269
2024-04-11	14.200	14.350	13.950	13.950	13.146	5,745
2024-04-10	13.200	14.450	13.200	14.450	13.618	16,642
2024-04-09	12.950	13.300	12.850	13.300	12.534	30,142
2024-04-08	13.000	13.250	12.700	12.950	12.204	26,883
2024-04-05	12.950	13.000	12.650	13.000	12.251	11,631
2024-04-04	12.850	13.150	12.800	12.800	12.063	16,015
2024-04-03	13.000	13.100	12.800	12.800	12.063	10,028
2024-04-02	12.900	13.200	12.850	12.900	12.157	11,729
2024-03-28	12.750	12.950	12.600	12.900	12.157	4,267
2024-03-27	12.900	13.000	12.600	12.650	11.921	8,273
2024-03-26	13.000	13.150	12.850	13.000	12.251	4,097
2024-03-25	13.100	13.100	12.850	13.000	12.251	5,404
2024-03-22	13.000	13.200	13.000	13.200	12.440	3,388
2024-03-21	12.600	12.950	12.450	12.950	12.204	7,523
2024-03-20	12.750	12.750	12.300	12.600	11.874	17,468
2024-03-19	12.850	12.850	12.550	12.750	12.016	9,996
2024-03-18	13.000	13.000	12.650	12.900	12.157	14,781
2024-03-15	13.300	13.300	12.850	12.950	12.204	26,247
2024-03-14	13.350	13.400	13.000	13.100	12.345	7,357
2024-03-13	12.900	13.550	12.900	13.250	12.487	31,830
2024-03-12	12.750	12.800	12.550	12.800	12.063	74,398
2024-03-11	12.800	12.800	12.500	12.750	12.016	12,212
2024-03-08	12.750	12.800	12.650	12.800	12.063	7,441
2024-03-07	13.050	13.050	11.900	12.750	12.016	74,220
2024-03-06	13.000	13.000	12.800	13.000	12.251	18,189

← NewerPage 11 of 22 · 1,264 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.