Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	27.000	28.600	27.000	28.200	26.197	1,617
2022-12-23	26.200	27.200	26.200	27.000	25.082	2,375
2022-12-22	26.400	26.500	26.200	26.300	24.432	1,283
2022-12-21	25.000	26.600	24.800	26.600	24.710	3,753
2022-12-20	24.800	25.000	24.700	24.800	23.038	4,095
2022-12-19	24.600	25.000	24.500	24.800	23.038	4,626
2022-12-16	24.400	24.600	24.400	24.400	22.667	412
2022-12-15	24.800	24.800	24.500	24.600	22.853	4,454
2022-12-14	24.700	24.800	24.400	24.800	23.038	965
2022-12-13	24.400	24.900	24.400	24.500	22.760	3,361
2022-12-12	24.400	24.600	24.200	24.500	22.760	888
2022-12-09	24.200	24.200	24.200	24.200	22.481	583
2022-12-08	24.200	24.200	24.000	24.200	22.481	504
2022-12-07	24.400	24.600	23.900	24.400	22.667	2,314
2022-12-06	24.700	24.800	24.500	24.600	22.853	743
2022-12-05	24.300	24.600	24.000	24.600	22.853	5,510
2022-12-02	25.000	25.000	24.200	24.200	22.481	1,628
2022-12-01	24.400	25.300	24.400	24.800	23.038	4,714
2022-11-30	24.500	24.500	24.200	24.400	22.667	3,438
2022-11-29	23.900	24.500	23.800	24.400	22.667	2,186
2022-11-28	25.700	25.700	23.800	23.800	22.109	7,027
2022-11-25	25.000	25.500	24.600	24.600	22.853	4,788
2022-11-24	22.200	25.200	22.100	24.800	23.038	14,171
2022-11-23	21.900	22.200	21.500	22.000	20.437	7,352
2022-11-22	21.400	22.000	21.300	21.900	20.344	6,728
2022-11-21	21.400	21.700	21.400	21.400	19.880	5,396
2022-11-18	20.800	21.500	20.800	21.200	19.694	13,566
2022-11-17	20.200	21.200	20.200	20.700	19.230	14,044
2022-11-16	19.950	20.400	19.950	20.100	18.672	5,153
2022-11-15	19.950	20.300	19.950	20.100	18.672	1,599
2022-11-14	20.200	20.700	19.800	19.800	18.394	12,567
2022-11-11	20.600	21.100	20.000	20.100	18.672	14,262
2022-11-10	20.200	20.300	20.000	20.100	18.672	608
2022-11-09	20.200	20.400	20.100	20.200	18.765	3,222
2022-11-08	20.100	20.200	20.000	20.200	18.765	551
2022-11-07	20.300	20.300	20.100	20.200	18.765	7,152
2022-11-04	20.000	20.400	20.000	20.300	18.858	2,065
2022-11-03	20.300	20.400	20.000	20.200	18.765	1,082
2022-11-02	20.200	20.600	20.200	20.500	19.044	3,734
2022-11-01	19.850	20.400	19.550	20.400	18.951	6,182
2022-10-31	19.750	19.950	19.650	19.950	18.533	1,219
2022-10-28	20.000	20.000	19.600	19.600	18.208	4,813
2022-10-27	20.400	20.600	19.600	20.000	18.579	5,107
2022-10-26	20.500	20.500	19.950	20.200	18.765	740
2022-10-25	20.300	20.600	20.200	20.600	19.137	2,200
2022-10-24	20.000	20.400	19.800	20.100	18.672	1,266
2022-10-21	20.400	20.400	20.000	20.000	18.579	1,951
2022-10-20	20.000	20.500	20.000	20.300	18.858	3,068
2022-10-19	20.500	20.600	20.100	20.100	18.672	2,285
2022-10-18	21.100	21.600	20.500	20.600	19.137	5,588
2022-10-17	21.000	21.100	20.600	20.600	19.137	1,045
2022-10-14	20.500	20.800	20.300	20.800	19.322	2,559
2022-10-13	20.200	21.000	19.500	20.300	18.858	10,221
2022-10-12	21.000	21.000	20.200	20.200	18.765	3,090
2022-10-11	21.200	21.200	21.000	21.200	19.694	589
2022-10-10	21.700	21.700	21.100	21.400	19.880	1,560
2022-10-07	21.800	21.900	21.500	21.500	19.973	532
2022-10-06	21.700	21.800	21.600	21.700	20.159	533
2022-10-05	21.700	22.000	21.700	21.900	20.344	1,035
2022-10-04	21.000	22.100	21.000	21.600	20.066	5,376

← NewerPage 17 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.