Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.400	12.550	12.150	12.150	12.150	2,558
2026-07-24	12.050	12.350	12.050	12.350	12.350	2,453
2026-07-23	12.400	12.400	11.800	11.800	11.800	3,314
2026-07-22	12.200	12.200	12.100	12.100	12.100	719
2026-07-21	11.950	12.200	11.850	12.200	12.200	3,999
2026-07-20	12.350	12.400	11.900	11.900	11.900	8,767
2026-07-17	13.050	13.250	12.400	12.650	12.650	14,350
2026-07-16	13.250	13.250	13.100	13.100	13.100	1,140
2026-07-15	13.450	13.450	13.150	13.150	13.150	1,695
2026-07-14	13.350	13.450	13.200	13.200	13.200	4,361
2026-07-13	13.300	13.550	13.300	13.450	13.450	7,124
2026-07-10	13.250	13.250	13.100	13.200	13.200	2,455
2026-07-09	13.250	13.250	13.150	13.150	13.150	794
2026-07-08	13.200	13.300	13.050	13.150	13.150	17,906
2026-07-07	13.450	13.450	13.100	13.150	13.150	6,155
2026-07-06	13.150	13.300	13.100	13.100	13.100	5,583
2026-07-03	13.200	13.200	13.100	13.150	13.150	6,267
2026-07-02	13.200	13.200	13.050	13.150	13.150	1,804
2026-07-01	13.200	13.200	13.050	13.200	13.200	3,153
2026-06-30	13.100	13.200	13.000	13.200	13.200	5,616
2026-06-29	13.000	13.100	12.850	13.050	13.050	3,339
2026-06-26	13.200	13.200	12.800	12.800	12.800	4,386
2026-06-25	12.950	13.300	12.900	13.100	13.100	7,440
2026-06-24	13.000	13.000	12.800	12.800	12.510	10,930
2026-06-23	13.000	13.000	12.650	12.750	12.461	9,120
2026-06-22	12.650	13.100	12.650	13.000	12.706	6,552
2026-06-19	12.850	12.900	12.500	12.550	12.266	9,678
2026-06-18	12.900	12.900	12.750	12.750	12.461	2,083
2026-06-17	12.800	12.850	12.650	12.850	12.559	8,887
2026-06-16	12.900	13.150	12.800	12.800	12.510	10,470
2026-06-15	12.750	13.000	12.500	12.750	12.461	42,972
2026-06-12	12.200	12.550	11.850	12.550	12.266	26,653
2026-06-11	11.850	12.300	11.850	11.950	11.679	30,851
2026-06-10	11.450	11.450	11.200	11.400	11.142	10,197
2026-06-09	11.650	11.650	11.450	11.450	11.191	9,191
2026-06-08	11.650	11.650	11.350	11.550	11.288	1,710
2026-06-05	11.650	11.650	11.500	11.550	11.288	3,765
2026-06-04	11.650	11.900	11.450	11.650	11.386	7,644
2026-06-03	11.600	11.900	11.350	11.450	11.191	8,100
2026-06-02	11.750	11.750	11.450	11.600	11.337	8,272
2026-06-01	12.200	12.400	11.650	11.700	11.435	19,597
2026-05-29	11.750	12.200	11.750	12.200	11.924	16,461
2026-05-28	11.450	11.750	11.350	11.700	11.435	12,380
2026-05-27	11.050	11.500	11.050	11.500	11.240	34,897
2026-05-26	11.300	11.350	10.900	10.950	10.702	19,467
2026-05-25	11.500	11.500	11.200	11.300	11.044	6,990
2026-05-22	10.700	11.350	10.700	11.350	11.093	43,370
2026-05-21	10.650	10.900	10.550	10.650	10.409	53,019
2026-05-20	10.650	10.850	10.550	10.700	10.458	50,463
2026-05-19	10.650	10.650	10.500	10.550	10.311	14,088
2026-05-18	10.700	10.700	10.500	10.500	10.262	8,375
2026-05-15	10.600	10.650	10.550	10.650	10.409	3,147
2026-05-14	10.650	10.700	10.600	10.600	10.360	721
2026-05-13	10.650	10.650	10.650	10.650	10.409	6,107
2026-05-12	10.400	10.800	10.400	10.700	10.458	16,629
2026-05-11	10.450	10.500	10.350	10.350	10.116	3,394
2026-05-08	10.550	10.550	10.300	10.300	10.067	1,572
2026-05-07	10.550	10.650	10.450	10.550	10.311	3,140
2026-05-06	10.850	10.900	10.650	10.700	10.458	5,982
2026-05-05	10.750	10.900	10.750	10.800	10.555	2,165

← NewerPage 2 of 5 · 253 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.