Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	36.100	36.900	35.900	36.900	33.959	2,844
2022-01-18	36.900	37.000	36.000	36.400	33.499	3,600
2022-01-17	37.500	37.500	36.600	37.200	34.235	1,240
2022-01-14	37.100	37.500	37.000	37.300	34.327	1,114
2022-01-13	37.200	37.300	36.800	37.000	34.051	1,259
2022-01-12	36.500	37.400	36.500	37.000	34.051	1,349
2022-01-11	36.400	36.800	36.200	36.200	33.315	627
2022-01-10	36.000	36.900	36.000	36.600	33.683	28,903
2022-01-07	36.100	36.400	35.800	36.000	33.131	2,877
2022-01-06	35.800	35.900	35.200	35.800	32.947	4,761
2022-01-05	36.100	36.100	35.500	36.100	33.223	1,258
2022-01-04	35.900	36.500	35.900	36.500	33.591	1,132
2022-01-03	35.800	35.900	35.200	35.900	33.039	784
2021-12-30	36.400	36.400	35.200	35.500	32.671	1,603
2021-12-29	36.500	36.800	36.500	36.700	33.775	758
2021-12-28	36.400	36.800	36.000	36.200	33.315	1,223
2021-12-27	35.800	36.600	35.800	36.200	33.315	2,205
2021-12-23	36.300	36.300	35.500	35.500	32.671	713
2021-12-22	36.000	36.600	36.000	36.600	33.683	381
2021-12-21	35.900	36.700	35.900	36.000	33.131	4,782
2021-12-20	37.500	37.500	36.400	36.700	33.775	9,288
2021-12-17	37.000	37.800	36.800	37.800	34.787	4,738
2021-12-16	37.000	37.100	36.800	37.000	34.051	2,302
2021-12-15	36.900	37.100	36.600	36.900	33.959	1,089
2021-12-14	36.600	37.100	36.600	36.900	33.959	2,695
2021-12-13	37.700	37.900	36.800	36.800	33.867	4,563
2021-12-10	36.700	37.600	36.700	37.600	34.603	5,728
2021-12-09	36.400	37.000	36.400	36.900	33.959	907
2021-12-08	36.400	37.000	36.400	36.500	33.591	2,687
2021-12-07	36.100	36.700	36.000	36.400	33.499	1,656
2021-12-06	36.100	36.400	36.000	36.200	33.315	2,720
2021-12-03	36.200	36.700	36.000	36.400	33.499	3,187
2021-12-02	36.800	36.800	36.000	36.400	33.499	5,786
2021-12-01	35.100	36.800	35.100	36.800	33.867	1,417
2021-11-30	34.200	36.000	34.200	35.200	32.395	3,440
2021-11-29	35.400	35.500	34.400	34.500	31.750	3,557
2021-11-26	35.700	36.000	33.900	35.300	32.487	7,222
2021-11-25	35.600	36.100	35.400	35.800	32.947	928
2021-11-24	36.700	36.700	35.800	35.800	32.947	4,447
2021-11-23	37.000	37.300	36.400	36.400	33.499	9,782
2021-11-22	36.300	37.000	36.200	37.000	34.051	9,504
2021-11-19	37.000	37.000	34.400	35.500	32.671	24,746
2021-11-18	37.000	38.000	37.000	37.300	34.327	19,865
2021-11-17	37.200	37.400	36.900	36.900	33.959	5,221
2021-11-16	36.500	37.800	36.500	37.000	34.051	10,564
2021-11-15	35.700	37.400	35.000	36.400	33.499	20,355
2021-11-12	35.400	35.700	35.400	35.700	32.855	932
2021-11-11	35.500	35.500	35.100	35.100	32.303	1,494
2021-11-10	34.100	35.200	34.000	35.200	32.395	4,288
2021-11-09	34.400	35.100	34.000	34.400	31.658	14,665
2021-11-08	34.400	34.400	34.000	34.100	31.382	2,367
2021-11-05	33.000	33.900	33.000	33.900	31.198	1,353
2021-11-04	33.000	34.000	32.800	33.000	30.370	6,782
2021-11-03	32.800	33.100	32.100	33.100	30.462	7,746
2021-11-02	32.200	32.400	31.800	31.800	29.266	4,179
2021-11-01	33.200	33.300	31.900	32.200	29.634	29,962
2021-10-29	33.000	33.800	32.600	32.800	30.186	1,815
2021-10-28	33.200	34.800	32.600	32.800	30.186	7,018
2021-10-27	33.300	33.700	33.100	33.100	30.462	1,111
2021-10-26	33.500	34.100	33.000	33.300	30.646	1,282

← NewerPage 21 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.