Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	27.900	30.300	27.900	29.700	27.333	3,057
2022-04-12	28.000	28.000	27.700	27.700	25.492	785
2022-04-11	28.400	28.400	28.000	28.000	25.768	3,829
2022-04-08	29.400	29.500	28.500	28.600	26.321	3,989
2022-04-07	30.300	30.500	29.300	29.300	26.965	5,041
2022-04-06	30.500	30.900	30.200	30.200	27.793	508
2022-04-05	31.100	31.100	30.600	30.800	28.345	456
2022-04-04	30.900	31.200	30.800	30.900	28.437	3,802
2022-04-01	31.400	31.500	30.900	31.000	28.529	1,959
2022-03-31	31.600	31.600	31.200	31.200	28.713	865
2022-03-30	32.200	32.200	31.800	31.900	29.358	1,378
2022-03-29	32.400	32.500	32.100	32.300	29.726	3,386
2022-03-28	32.400	32.600	32.100	32.100	29.542	2,017
2022-03-25	32.900	32.900	32.300	32.700	30.094	435
2022-03-24	32.700	33.200	32.700	32.900	30.278	721
2022-03-23	33.300	34.400	32.700	32.700	30.094	3,452
2022-03-22	33.000	34.000	33.000	33.600	30.922	3,002
2022-03-21	32.300	33.000	32.300	32.700	30.094	3,532
2022-03-18	33.100	33.200	32.200	32.400	29.818	5,683
2022-03-17	33.100	34.100	32.600	32.600	30.002	8,676
2022-03-16	32.500	33.500	32.400	32.800	30.186	6,673
2022-03-15	31.900	32.200	31.700	32.200	29.634	330
2022-03-14	30.000	31.600	30.000	31.600	29.081	5,816
2022-03-11	29.900	31.800	29.900	30.300	27.885	6,966
2022-03-10	30.600	31.500	29.600	29.700	27.333	4,443
2022-03-09	28.800	32.400	28.800	30.400	27.977	15,932
2022-03-08	27.600	30.100	27.600	28.500	26.229	7,225
2022-03-07	28.500	28.500	26.200	27.700	25.492	11,925
2022-03-04	30.600	30.800	28.900	29.000	26.689	4,233
2022-03-03	31.300	31.500	30.800	30.900	28.437	963
2022-03-02	32.200	32.400	31.500	31.500	28.989	2,607
2022-03-01	32.900	33.900	31.900	31.900	29.358	3,170
2022-02-28	29.000	32.800	28.800	32.600	30.002	9,897
2022-02-25	30.500	32.500	30.500	31.000	28.529	4,741
2022-02-24	30.100	31.800	29.300	30.200	27.793	6,988
2022-02-23	32.800	33.100	32.000	32.000	29.450	1,466
2022-02-22	32.000	33.500	32.000	32.900	30.278	4,092
2022-02-21	33.000	33.500	31.600	31.800	29.266	5,990
2022-02-18	34.700	34.900	32.700	32.700	30.094	2,761
2022-02-17	35.800	35.800	34.800	34.800	32.026	2,069
2022-02-16	35.300	35.700	35.300	35.600	32.763	1,047
2022-02-15	35.000	36.000	35.000	35.000	32.210	3,471
2022-02-14	36.000	36.200	34.200	35.000	32.210	14,736
2022-02-11	37.100	37.100	36.600	36.600	33.683	938
2022-02-10	37.400	37.400	37.200	37.300	34.327	626
2022-02-09	37.900	38.000	37.500	37.700	34.695	2,683
2022-02-08	37.300	37.900	37.300	37.700	34.695	1,778
2022-02-07	37.800	37.900	37.000	37.000	34.051	2,321
2022-02-04	39.600	39.600	37.900	37.900	34.879	3,695
2022-02-03	37.400	39.600	37.400	39.600	36.444	3,718
2022-02-02	37.000	37.800	37.000	37.800	34.787	2,862
2022-02-01	36.200	36.900	35.700	36.600	33.683	11,535
2022-01-31	35.800	36.200	35.800	36.200	33.315	945
2022-01-28	36.100	36.600	35.900	36.100	33.223	1,907
2022-01-27	35.900	36.700	35.900	36.600	33.683	1,744
2022-01-26	34.400	36.400	34.400	36.400	33.499	4,033
2022-01-25	33.700	34.700	33.700	34.400	31.658	3,969
2022-01-24	36.600	36.600	34.000	34.000	31.290	4,415
2022-01-21	36.500	37.000	35.700	36.700	33.775	3,825
2022-01-20	37.000	37.200	36.600	36.800	33.867	2,327

← NewerPage 20 of 22 · 1,264 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.