Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	20.500	20.800	20.000	20.200	18.765	4,387
2023-06-19	21.100	21.100	20.100	20.400	18.951	9,380
2023-06-16	20.900	21.100	20.800	21.000	19.508	10,598
2023-06-15	21.300	21.300	20.900	21.000	19.508	3,694
2023-06-14	21.000	21.100	21.000	21.100	19.601	500
2023-06-13	21.200	21.200	21.200	21.200	19.694	153
2023-06-12	21.300	21.300	21.000	21.000	19.508	543
2023-06-09	21.000	21.300	21.000	21.200	19.694	531
2023-06-08	21.000	21.200	21.000	21.000	19.508	6,941
2023-06-07	21.300	21.300	21.000	21.000	19.508	178
2023-06-06	21.000	21.200	21.000	21.200	19.694	746
2023-06-05	20.700	21.100	20.700	21.100	19.601	736
2023-06-02	21.100	21.100	20.600	20.800	19.322	3,179
2023-06-01	21.000	21.000	21.000	21.000	19.508	365
2023-05-31	21.000	21.200	20.900	20.900	19.415	548
2023-05-30	21.000	21.200	20.900	21.200	19.694	855
2023-05-29	20.900	21.200	20.900	21.200	19.694	330
2023-05-26	20.900	21.200	20.900	21.000	19.508	2,037
2023-05-25	20.900	21.100	20.400	21.100	19.601	3,153
2023-05-24	21.300	21.300	21.000	21.000	19.508	1,072
2023-05-23	21.300	21.500	21.300	21.400	19.880	123
2023-05-22	21.200	21.300	21.100	21.300	19.787	1,256
2023-05-18	21.600	21.800	21.400	21.400	19.880	1,182
2023-05-17	21.200	21.500	21.200	21.400	19.880	171
2023-05-16	21.200	21.200	21.000	21.100	19.601	210
2023-05-15	21.000	21.400	20.700	21.000	19.508	7,234
2023-05-12	20.600	21.000	20.500	21.000	19.508	1,232
2023-05-11	20.600	20.700	20.000	20.600	19.137	6,560
2023-05-10	20.500	20.700	20.000	20.600	19.137	2,787
2023-05-09	20.600	20.700	20.400	20.400	18.951	1,050
2023-05-08	20.900	21.000	20.500	20.500	19.044	7,452
2023-05-05	21.500	21.500	20.700	20.900	19.415	4,361
2023-05-04	21.500	21.500	21.200	21.500	19.973	3,130
2023-05-03	21.900	22.000	21.600	21.600	20.066	150
2023-05-02	22.000	22.400	21.800	21.800	20.251	3,570
2023-04-28	21.900	22.100	21.900	21.900	20.344	3,848
2023-04-27	21.600	22.200	21.600	21.700	20.159	6,271
2023-04-26	22.500	22.500	21.500	21.500	19.973	11,132
2023-04-25	23.100	23.100	22.700	22.700	21.088	1,154
2023-04-24	23.100	23.300	23.100	23.300	21.645	748
2023-04-21	23.700	23.700	23.300	23.300	21.645	793
2023-04-20	23.700	23.700	23.500	23.500	21.831	850
2023-04-19	23.800	24.100	23.800	23.900	22.202	248
2023-04-18	23.900	24.500	23.600	23.600	21.924	4,599
2023-04-17	23.800	24.100	23.800	24.100	22.388	851
2023-04-14	23.600	23.800	23.500	23.800	22.109	5,096
2023-04-13	22.900	23.400	22.700	23.400	21.738	3,715
2023-04-12	23.000	23.000	23.000	23.000	21.366	310
2023-04-11	22.900	23.000	22.900	23.000	21.366	1,314
2023-04-06	23.000	23.200	22.600	23.100	21.459	2,853
2023-04-05	22.500	22.900	22.500	22.900	21.273	2,696
2023-04-04	21.100	22.300	21.100	22.300	20.716	8,304
2023-04-03	22.600	22.600	21.200	21.300	19.787	9,925
2023-03-31	21.600	22.600	21.600	22.400	20.809	6,831
2023-03-30	21.800	22.000	21.600	21.600	20.066	572
2023-03-29	22.400	22.400	21.600	21.600	20.066	13,594
2023-03-28	22.600	22.800	22.600	22.600	20.995	3,344
2023-03-27	23.600	23.600	22.600	23.000	21.366	6,388
2023-03-24	24.300	24.300	23.800	23.800	22.109	2,912
2023-03-23	24.500	24.800	24.200	24.200	22.481	2,514

← NewerPage 15 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.