Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	15.550	15.850	15.550	15.850	14.937	6,462
2023-12-06	15.400	15.550	15.250	15.550	14.654	1,716
2023-12-05	15.200	15.400	15.050	15.400	14.513	2,533
2023-12-04	14.600	15.200	14.600	15.200	14.324	4,925
2023-12-01	15.400	15.400	14.400	14.750	13.900	4,920
2023-11-30	15.200	15.400	15.000	15.150	14.277	7,337
2023-11-29	14.950	15.400	14.950	15.150	14.277	9,148
2023-11-28	15.300	15.300	14.800	14.800	13.947	5,216
2023-11-27	16.550	16.550	15.000	15.100	14.230	6,649
2023-11-24	15.950	16.600	15.800	16.300	15.361	13,034
2023-11-23	15.750	16.400	15.200	16.000	15.078	17,355
2023-11-22	15.250	15.850	15.150	15.600	14.701	2,554
2023-11-21	15.600	15.600	15.000	15.100	14.230	5,159
2023-11-20	15.000	16.050	15.000	16.050	15.125	6,851
2023-11-17	14.700	14.950	14.000	14.950	14.089	7,638
2023-11-16	15.600	15.600	14.500	14.650	13.806	6,436
2023-11-15	15.600	15.800	15.250	15.750	14.843	2,650
2023-11-14	15.300	15.500	15.050	15.450	14.560	7,772
2023-11-13	15.500	15.600	15.100	15.100	14.230	2,727
2023-11-10	15.450	15.450	15.150	15.150	14.277	674
2023-11-09	15.050	15.650	15.050	15.550	14.654	2,000
2023-11-07	14.850	15.000	14.850	14.950	14.089	1,624
2023-11-06	15.150	15.300	14.900	14.900	14.042	7,359
2023-11-03	14.850	14.850	14.550	14.850	13.995	4,923
2023-11-02	14.700	14.700	14.700	14.700	13.853	507
2023-11-01	14.500	14.800	14.400	14.600	13.759	2,354
2023-10-31	14.250	14.400	14.250	14.400	13.570	3,452
2023-10-30	14.800	14.800	14.000	14.250	13.429	4,007
2023-10-27	14.500	14.900	14.500	14.800	13.947	3,141
2023-10-26	13.600	14.500	13.600	14.500	13.665	6,452
2023-10-25	14.250	14.250	13.700	13.700	12.911	1,970
2023-10-24	13.350	14.050	13.250	14.050	13.241	13,650
2023-10-23	14.450	14.450	12.900	12.900	12.157	15,379
2023-10-20	15.000	15.000	14.450	14.450	13.618	7,635
2023-10-19	15.000	15.250	15.000	15.150	14.277	218
2023-10-18	15.000	15.150	15.000	15.100	14.230	1,100
2023-10-17	15.150	15.150	15.050	15.050	14.183	725
2023-10-16	15.000	15.350	14.950	15.200	14.324	1,969
2023-10-13	15.000	15.000	14.800	14.900	14.042	4,452
2023-10-12	15.300	15.450	15.200	15.200	14.324	9,526
2023-10-11	15.150	15.650	14.850	15.200	14.324	10,463
2023-10-10	15.000	15.000	14.950	14.950	14.089	3,224
2023-10-09	14.950	15.350	14.600	14.800	13.947	8,213
2023-10-06	15.800	15.800	14.550	14.850	13.995	4,970
2023-10-05	16.000	16.000	16.000	16.000	15.078	2,734
2023-10-04	16.150	16.150	16.050	16.150	15.220	1,798
2023-10-03	16.050	16.150	16.050	16.150	15.220	1,832
2023-10-02	16.550	16.550	16.000	16.050	15.125	2,097
2023-09-29	16.250	16.350	16.250	16.250	15.314	1,643
2023-09-28	16.200	16.200	15.500	16.050	15.125	13,903
2023-09-27	16.500	16.500	16.100	16.150	15.220	1,706
2023-09-26	17.100	17.150	16.500	16.750	15.785	2,990
2023-09-25	17.400	17.400	17.200	17.200	16.209	197
2023-09-22	17.500	17.500	17.450	17.450	16.445	134
2023-09-21	17.300	17.500	17.250	17.400	16.398	164
2023-09-20	17.350	17.350	17.200	17.350	16.351	392
2023-09-19	17.550	17.550	17.350	17.400	16.398	2,373
2023-09-18	18.100	18.100	17.700	17.700	16.680	911
2023-09-15	18.150	18.200	18.100	18.200	17.152	18
2023-09-14	18.000	18.250	18.000	18.000	16.963	1,479

← NewerPage 13 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.