Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	13.400	13.400	12.800	12.950	12.204	36,946
2024-03-04	13.550	13.600	13.400	13.450	12.675	911
2024-03-01	14.200	14.200	13.450	13.450	12.675	6,755
2024-02-29	14.050	14.200	13.850	14.200	13.382	2,818
2024-02-28	13.800	14.100	13.800	14.100	13.288	2,986
2024-02-27	14.100	14.200	14.000	14.100	13.288	3,002
2024-02-26	14.000	14.350	14.000	14.200	13.382	6,040
2024-02-23	14.400	14.400	13.900	13.950	13.146	5,339
2024-02-22	14.800	14.800	14.300	14.400	13.570	4,771
2024-02-21	14.950	15.000	14.800	14.950	14.089	6,442
2024-02-20	15.150	15.250	14.950	15.000	14.136	4,684
2024-02-19	15.350	15.350	15.200	15.350	14.466	1,881
2024-02-16	15.050	15.350	15.050	15.250	14.372	6,434
2024-02-15	15.300	15.300	15.000	15.050	14.183	12,945
2024-02-14	15.300	15.300	15.050	15.300	14.419	1,654
2024-02-13	15.300	15.300	15.050	15.300	14.419	3,230
2024-02-12	15.300	15.400	15.150	15.250	14.372	10,113
2024-02-09	15.300	15.600	15.100	15.100	14.230	6,210
2024-02-08	15.300	15.500	15.000	15.500	14.607	2,890
2024-02-07	15.650	15.650	15.350	15.450	14.560	829
2024-02-06	16.300	16.300	15.550	15.800	14.890	5,229
2024-02-05	17.100	17.100	15.900	16.200	15.267	8,302
2024-02-02	16.650	17.000	16.500	17.000	16.021	1,183
2024-02-01	17.500	17.500	16.600	16.600	15.644	3,313
2024-01-31	17.150	17.300	16.950	16.950	15.974	2,250
2024-01-30	16.550	17.450	16.550	17.250	16.256	2,316
2024-01-29	17.000	17.000	16.450	16.450	15.502	1,842
2024-01-26	17.250	17.250	16.950	17.000	16.021	578
2024-01-25	17.350	17.350	17.100	17.100	16.115	493
2024-01-24	17.650	17.650	17.000	17.200	16.209	3,760
2024-01-23	18.050	18.100	17.550	17.700	16.680	2,517
2024-01-22	17.800	18.200	17.800	18.000	16.963	2,710
2024-01-19	17.500	18.050	17.500	18.050	17.010	1,947
2024-01-18	17.650	17.650	17.250	17.250	16.256	1,739
2024-01-17	18.050	18.100	17.150	17.200	16.209	6,586
2024-01-16	16.050	18.450	16.050	18.450	17.387	9,959
2024-01-15	16.200	16.200	15.600	15.950	15.031	2,873
2024-01-12	16.550	16.750	16.100	16.150	15.220	3,612
2024-01-11	17.400	17.500	16.500	16.900	15.926	4,547
2024-01-10	17.450	17.850	17.050	17.050	16.068	2,662
2024-01-09	17.850	17.900	17.300	17.500	16.492	4,654
2024-01-08	18.550	18.900	17.850	17.850	16.822	4,541
2024-01-05	18.850	19.150	18.650	18.650	17.576	1,228
2024-01-04	18.800	19.100	18.750	18.800	17.717	8,477
2024-01-03	19.250	19.500	18.900	18.900	17.811	2,374
2024-01-02	19.500	19.500	18.850	19.100	18.000	5,200
2023-12-29	19.400	19.800	18.900	19.400	18.282	5,180
2023-12-28	19.500	19.600	19.200	19.400	18.282	6,502
2023-12-27	19.300	19.500	19.150	19.200	18.094	5,017
2023-12-22	19.000	19.050	18.850	19.000	17.905	4,299
2023-12-21	17.100	19.350	16.850	19.350	18.235	19,354
2023-12-20	16.550	16.900	16.550	16.900	15.926	4,556
2023-12-19	16.300	16.400	15.650	16.250	15.314	9,708
2023-12-18	16.400	16.800	16.350	16.350	15.408	1,740
2023-12-15	16.500	16.500	16.350	16.450	15.502	1,491
2023-12-14	17.100	17.100	15.950	16.050	15.125	4,985
2023-12-13	17.000	17.050	16.700	17.050	16.068	4,330
2023-12-12	16.250	16.950	16.150	16.800	15.832	6,669
2023-12-11	15.500	16.300	15.500	16.150	15.220	7,018
2023-12-08	15.800	15.800	15.400	15.400	14.513	4,570

← NewerPage 12 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.