Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	18.000	18.250	18.000	18.000	16.963	1,479
2023-09-13	17.500	18.300	17.500	18.000	16.963	4,133
2023-09-12	17.350	17.650	17.350	17.650	16.633	1,589
2023-09-11	17.500	17.500	17.350	17.450	16.445	1,217
2023-09-08	17.750	17.750	17.350	17.350	16.351	1,384
2023-09-07	17.700	17.700	17.550	17.600	16.586	467
2023-09-06	17.600	17.850	17.600	17.850	16.822	53
2023-09-05	17.750	17.850	17.600	17.700	16.680	334
2023-09-04	17.600	17.900	17.550	17.600	16.586	2,150
2023-09-01	18.250	18.250	17.850	17.850	16.822	1,218
2023-08-31	18.300	18.300	18.000	18.200	17.152	1,921
2023-08-30	18.400	18.500	18.300	18.400	17.340	3,646
2023-08-29	18.350	18.550	18.350	18.550	17.481	1,331
2023-08-28	17.950	18.550	17.950	18.200	17.152	5,034
2023-08-25	18.500	18.500	17.800	17.800	16.775	5,179
2023-08-24	18.650	18.650	18.500	18.550	17.481	511
2023-08-22	18.450	18.600	18.450	18.550	17.481	424
2023-08-21	18.450	18.600	18.450	18.600	17.529	899
2023-08-18	18.800	18.800	18.300	18.300	17.246	3,497
2023-08-17	18.850	18.850	18.650	18.650	17.576	1,339
2023-08-16	18.700	18.900	18.700	18.850	17.764	816
2023-08-15	19.100	19.100	18.750	18.800	17.717	3,112
2023-08-14	18.850	18.950	18.850	18.950	17.858	205
2023-08-11	19.250	19.250	18.650	18.800	17.717	3,253
2023-08-10	19.000	19.100	19.000	19.100	18.000	474
2023-08-09	19.250	19.250	19.000	19.000	17.905	950
2023-08-08	18.800	19.400	18.800	19.400	18.282	3,384
2023-08-07	18.650	18.900	18.550	18.700	17.623	3,901
2023-08-04	19.200	19.200	18.000	18.750	17.670	17,386
2023-08-03	19.600	19.600	19.350	19.350	18.235	1,104
2023-08-02	19.850	19.850	19.500	19.650	18.518	2,987
2023-08-01	19.900	19.900	19.800	19.900	18.754	1,053
2023-07-31	19.750	19.750	19.750	19.750	18.612	207
2023-07-28	19.850	19.900	19.600	19.600	18.471	2,468
2023-07-27	19.850	19.950	19.650	19.750	18.612	1,313
2023-07-26	19.800	19.900	19.650	19.700	18.565	1,832
2023-07-24	19.800	19.800	19.650	19.650	18.518	71
2023-07-21	19.800	19.950	19.800	19.950	18.801	133
2023-07-20	19.800	19.900	19.800	19.900	18.754	727
2023-07-19	20.100	20.100	19.800	19.850	18.707	1,239
2023-07-18	19.950	20.000	19.850	20.000	18.848	2,310
2023-07-17	20.000	20.400	19.900	19.900	18.754	5,407
2023-07-14	20.000	20.000	19.900	19.900	18.754	18
2023-07-13	20.000	20.000	19.700	19.900	18.754	1,474
2023-07-12	19.950	20.000	19.900	19.900	18.754	1,836
2023-07-11	19.900	20.700	19.800	19.900	18.754	4,707
2023-07-10	18.850	20.000	18.850	20.000	18.848	7,506
2023-07-07	18.700	18.850	18.600	18.850	17.764	5,832
2023-07-06	19.000	19.000	18.650	18.700	17.623	2,954
2023-07-05	19.150	19.200	18.950	19.150	18.047	1,974
2023-07-04	19.250	19.400	19.200	19.300	18.188	1,399
2023-07-03	19.550	19.550	19.350	19.400	18.282	2,764
2023-06-30	19.550	19.550	19.300	19.400	18.282	4,059
2023-06-29	19.450	19.550	19.450	19.450	18.330	3,712
2023-06-28	20.000	20.000	19.650	19.650	18.254	1,390
2023-06-27	20.100	20.100	19.950	19.950	18.533	1,235
2023-06-26	19.950	20.100	19.950	20.000	18.579	378
2023-06-23	19.950	20.000	19.650	19.800	18.394	1,839
2023-06-22	19.900	20.000	19.900	19.950	18.533	17
2023-06-21	20.200	20.200	19.800	19.950	18.533	1,907

← NewerPage 14 of 22 · 1,268 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.