Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	24.400	24.400	24.000	24.000	22.295	291
2022-07-08	23.700	24.200	23.700	24.200	22.481	2,165
2022-07-07	24.300	24.300	23.800	23.800	22.109	1,517
2022-07-06	25.100	25.100	24.100	24.100	22.388	2,381
2022-07-05	25.500	25.500	25.200	25.200	23.410	1,574
2022-07-04	25.600	25.600	25.100	25.300	23.503	602
2022-07-01	25.500	25.800	25.500	25.800	23.967	5,071
2022-06-30	26.500	27.000	24.600	24.600	22.853	3,429
2022-06-29	27.100	27.300	26.800	26.800	24.664	878
2022-06-28	27.100	27.100	26.900	26.900	24.756	40
2022-06-27	26.900	27.300	26.900	27.300	25.124	401
2022-06-24	27.000	27.000	26.800	26.800	24.664	581
2022-06-23	27.200	27.200	27.100	27.100	24.940	789
2022-06-22	27.700	27.900	27.200	27.200	25.032	2,903
2022-06-21	28.100	28.200	27.500	27.600	25.400	3,937
2022-06-20	28.500	28.500	28.200	28.200	25.952	652
2022-06-17	28.800	29.200	28.400	28.400	26.137	1,888
2022-06-16	29.000	29.500	28.900	28.900	26.597	372
2022-06-15	28.700	29.000	28.700	28.800	26.505	1,243
2022-06-14	28.500	28.700	28.500	28.500	26.229	1,570
2022-06-13	29.700	29.700	28.500	28.500	26.229	3,616
2022-06-10	30.400	30.500	30.200	30.300	27.885	522
2022-06-09	30.000	30.400	29.500	30.100	27.701	1,582
2022-06-08	28.500	30.200	28.500	29.800	27.425	2,724
2022-06-07	28.400	28.800	28.300	28.300	26.044	5,249
2022-06-06	28.500	28.700	28.500	28.600	26.321	840
2022-06-03	28.800	29.100	28.600	28.600	26.321	140
2022-06-02	28.000	29.100	28.000	28.600	26.321	1,637
2022-06-01	27.800	28.100	27.400	28.000	25.768	4,442
2022-05-31	27.700	28.100	27.000	27.600	25.400	7,953
2022-05-30	27.500	27.700	27.500	27.700	25.492	876
2022-05-27	27.000	27.800	27.000	27.400	25.216	1,009
2022-05-26	27.100	27.100	26.800	26.800	24.664	538
2022-05-25	27.000	27.200	26.900	26.900	24.756	97
2022-05-24	27.500	27.500	26.800	26.800	24.664	2,153
2022-05-23	27.600	27.600	27.600	27.600	25.400	556
2022-05-20	26.900	27.800	26.900	27.800	25.584	3,589
2022-05-19	27.600	27.600	26.800	26.800	24.664	822
2022-05-18	28.000	28.200	27.400	27.400	25.216	6,665
2022-05-17	27.900	28.300	27.400	28.000	25.768	5,603
2022-05-16	29.400	29.400	28.000	28.000	25.768	2,187
2022-05-13	29.200	29.200	28.600	29.200	26.873	149
2022-05-12	28.000	29.500	28.000	29.000	26.689	5,390
2022-05-11	27.700	28.600	27.700	28.000	25.768	2,727
2022-05-10	29.000	29.000	27.600	27.600	25.400	1,577
2022-05-09	30.000	30.000	29.200	29.200	26.873	522
2022-05-06	29.700	30.400	29.500	30.400	27.977	1,430
2022-05-05	30.100	30.600	29.700	29.700	27.333	784
2022-05-04	30.100	30.400	29.700	30.400	27.977	1,084
2022-05-03	30.700	31.000	30.400	30.400	27.977	1,282
2022-05-02	31.900	32.200	30.800	31.000	28.529	2,815
2022-04-29	31.700	32.500	31.700	32.100	29.542	5,335
2022-04-28	30.800	31.900	30.800	31.400	28.897	5,220
2022-04-27	31.100	31.200	30.600	30.600	28.161	624
2022-04-26	32.000	32.200	31.000	31.000	28.529	4,229
2022-04-25	31.600	31.800	31.000	31.000	28.529	492
2022-04-22	32.100	32.200	31.300	31.300	28.805	750
2022-04-21	32.000	32.300	32.000	32.000	29.450	964
2022-04-20	31.300	32.100	31.300	31.800	29.266	2,146
2022-04-19	30.600	31.400	30.600	30.900	28.437	1,769

← NewerPage 19 of 22 · 1,269 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.