Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	24.900	24.900	24.700	24.700	22.945	134
2023-03-21	24.700	25.000	24.700	24.800	23.038	1,459
2023-03-20	24.200	24.600	24.100	24.500	22.760	943
2023-03-17	24.400	24.500	24.400	24.400	22.667	362
2023-03-16	24.500	24.500	24.100	24.300	22.574	1,850
2023-03-15	25.700	25.700	24.600	24.600	22.853	15,681
2023-03-14	24.800	25.500	24.600	25.500	23.689	7,404
2023-03-13	24.700	24.700	24.500	24.600	22.853	1,315
2023-03-10	25.000	25.000	24.600	24.900	23.131	2,386
2023-03-09	25.800	25.800	24.800	25.300	23.503	7,153
2023-03-08	26.000	26.000	25.700	26.000	24.153	378
2023-03-07	26.800	28.400	25.500	26.100	24.246	21,333
2023-03-06	26.400	26.700	26.400	26.700	24.803	629
2023-03-03	26.800	26.800	26.300	26.500	24.618	1,559
2023-03-02	26.600	26.800	26.500	26.800	24.896	721
2023-03-01	26.700	26.800	26.400	26.800	24.896	1,974
2023-02-28	26.500	26.500	26.500	26.500	24.618	6
2023-02-27	26.800	26.800	26.600	26.700	24.803	661
2023-02-24	26.300	26.600	26.300	26.600	24.710	920
2023-02-23	26.400	26.700	26.400	26.500	24.618	943
2023-02-22	26.300	26.400	26.100	26.400	24.525	536
2023-02-21	26.500	26.700	26.300	26.500	24.618	638
2023-02-20	26.400	26.700	26.400	26.700	24.803	319
2023-02-17	26.300	26.300	26.300	26.300	24.432	26
2023-02-15	26.300	26.500	26.300	26.500	24.618	817
2023-02-14	26.200	26.300	26.200	26.300	24.432	225
2023-02-13	26.100	26.200	25.800	26.100	24.246	3,628
2023-02-10	26.400	26.400	26.200	26.300	24.432	1,854
2023-02-09	26.400	26.400	26.400	26.400	24.525	10
2023-02-08	26.400	26.500	26.400	26.500	24.618	496
2023-02-07	25.700	26.400	25.700	26.400	24.525	551
2023-02-06	25.800	25.800	25.300	25.500	23.689	2,239
2023-02-03	25.900	26.000	25.800	26.000	24.153	667
2023-02-02	26.300	26.300	25.800	26.100	24.246	2,225
2023-02-01	26.900	26.900	26.200	26.200	24.339	3,870
2023-01-31	27.000	27.000	26.900	26.900	24.989	297
2023-01-30	26.900	27.200	26.900	27.200	25.268	18
2023-01-27	27.200	27.200	26.900	27.100	25.175	1,399
2023-01-26	27.700	27.700	27.000	27.000	25.082	4,635
2023-01-25	28.500	28.500	27.500	27.500	25.547	2,174
2023-01-24	27.700	29.000	27.700	28.800	26.754	2,908
2023-01-23	27.500	27.800	27.400	27.700	25.732	1,880
2023-01-20	27.200	27.500	27.100	27.500	25.547	19
2023-01-19	27.600	27.700	27.200	27.400	25.454	1,917
2023-01-18	27.500	27.500	27.200	27.400	25.454	1,048
2023-01-17	27.200	27.400	27.200	27.400	25.454	791
2023-01-16	27.100	27.400	27.100	27.400	25.454	1,186
2023-01-13	26.800	27.000	26.700	26.900	24.989	2,276
2023-01-12	26.700	26.900	26.700	26.800	24.896	3,092
2023-01-11	26.800	27.100	26.700	26.700	24.803	2,109
2023-01-10	27.200	27.200	26.600	26.600	24.710	1,341
2023-01-09	27.100	27.400	27.000	27.400	25.454	1,016
2023-01-06	27.100	27.700	27.100	27.200	25.268	1,153
2023-01-05	26.600	27.000	26.600	26.900	24.989	953
2023-01-04	27.400	27.400	26.700	26.800	24.896	2,372
2023-01-03	26.200	27.300	26.200	27.300	25.361	1,478
2023-01-02	26.300	26.500	26.300	26.300	24.432	889
2022-12-30	26.500	26.700	26.200	26.200	24.339	2,309
2022-12-29	27.100	27.200	26.700	26.700	24.803	3,155
2022-12-28	28.100	28.200	27.300	27.300	25.361	2,139

← NewerPage 16 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.