Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	21.500	21.500	20.700	21.100	19.601	1,369
2022-09-30	21.400	21.500	21.300	21.500	19.973	1,291
2022-09-29	22.100	22.100	21.400	21.600	20.066	2,023
2022-09-28	22.600	22.600	22.100	22.100	20.530	940
2022-09-27	23.000	23.500	22.700	22.700	21.088	2,141
2022-09-26	22.500	23.000	22.500	23.000	21.366	872
2022-09-23	22.700	22.900	22.500	22.600	20.995	1,480
2022-09-22	22.600	22.900	22.600	22.900	21.273	310
2022-09-21	22.600	22.900	22.600	22.700	21.088	928
2022-09-20	22.600	22.600	22.500	22.500	20.902	464
2022-09-19	22.400	22.600	22.400	22.600	20.995	638
2022-09-16	23.800	23.800	22.600	22.600	20.995	1,691
2022-09-15	24.300	24.300	24.000	24.000	22.295	1,212
2022-09-13	24.600	24.600	24.300	24.300	22.574	631
2022-09-12	24.100	24.600	23.900	24.500	22.760	2,011
2022-09-09	24.500	24.700	24.000	24.000	22.295	3,829
2022-09-08	24.100	24.900	24.000	24.700	22.945	5,855
2022-09-07	24.700	25.100	24.100	24.100	22.388	2,770
2022-09-06	24.700	24.900	23.900	24.900	23.131	5,101
2022-09-05	25.900	25.900	24.300	24.800	23.038	3,297
2022-09-02	26.100	26.100	25.600	26.100	24.246	2,906
2022-09-01	27.300	27.300	26.100	26.100	24.246	1,160
2022-08-31	27.800	27.800	27.200	27.200	25.268	1,930
2022-08-30	28.000	28.000	27.700	27.700	25.732	1,352
2022-08-29	29.000	29.000	28.100	28.100	26.104	2,569
2022-08-26	29.600	29.800	29.100	29.100	27.033	3,795
2022-08-25	27.600	30.000	27.600	29.600	27.497	9,038
2022-08-24	27.800	27.800	27.400	27.400	25.454	898
2022-08-23	27.400	27.900	27.400	27.900	25.918	453
2022-08-22	27.200	27.200	27.200	27.200	25.268	1,393
2022-08-19	27.300	27.400	27.100	27.400	25.454	919
2022-08-18	27.100	27.300	27.100	27.100	25.175	323
2022-08-17	26.900	27.300	26.900	26.900	24.989	814
2022-08-16	26.400	26.900	26.400	26.700	24.803	413
2022-08-15	25.800	26.500	25.800	26.200	24.339	1,344
2022-08-12	25.900	26.100	25.700	25.700	23.874	55
2022-08-11	25.700	25.800	25.700	25.800	23.967	200
2022-08-10	25.700	25.900	25.700	25.700	23.874	969
2022-08-09	25.500	25.600	25.500	25.600	23.782	180
2022-08-08	25.500	25.700	25.500	25.700	23.874	425
2022-08-05	25.100	25.300	24.900	25.300	23.503	2,514
2022-08-04	24.700	25.300	24.700	25.300	23.503	1,838
2022-08-03	24.500	24.600	24.500	24.600	22.853	15
2022-08-02	24.900	24.900	24.600	24.700	22.945	327
2022-08-01	24.900	25.000	24.800	24.800	23.038	637
2022-07-29	25.300	25.300	25.000	25.000	23.224	138
2022-07-28	26.100	26.100	25.500	25.500	23.689	2,267
2022-07-27	26.000	26.000	26.000	26.000	24.153	27
2022-07-26	26.300	26.300	25.900	25.900	24.060	953
2022-07-25	27.000	27.600	26.500	26.500	24.618	3,700
2022-07-22	25.600	27.000	25.600	27.000	25.082	1,855
2022-07-21	25.200	25.800	25.000	25.500	23.689	3,191
2022-07-20	24.400	25.200	24.400	25.100	23.317	1,508
2022-07-19	24.500	25.100	24.500	24.600	22.853	627
2022-07-18	23.400	24.600	22.900	24.400	22.667	6,638
2022-07-15	23.900	23.900	22.800	23.500	21.831	2,915
2022-07-14	24.400	24.800	23.700	23.800	22.109	5,699
2022-07-13	23.900	24.300	23.700	24.300	22.574	3,323
2022-07-12	24.200	24.200	23.900	23.900	22.202	2,631
2022-07-11	24.400	24.400	24.000	24.000	22.295	291

← NewerPage 18 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.