Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.750	10.750	10.600	10.700	10.458	603
2026-04-30	10.750	10.850	10.650	10.800	10.555	5,165
2026-04-29	10.650	10.750	10.650	10.700	10.458	255
2026-04-28	10.800	10.900	10.600	10.700	10.458	6,148
2026-04-27	10.800	10.850	10.700	10.750	10.506	3,325
2026-04-24	10.800	10.850	10.800	10.800	10.555	577
2026-04-23	10.950	10.950	10.800	10.900	10.653	5,384
2026-04-22	10.900	11.000	10.800	10.950	10.702	1,870
2026-04-21	10.800	10.850	10.750	10.800	10.555	1,587
2026-04-20	10.800	10.850	10.750	10.800	10.555	9,337
2026-04-17	10.650	10.800	10.600	10.800	10.555	8,131
2026-04-16	10.350	10.650	10.350	10.600	10.360	12,327
2026-04-15	10.400	10.500	10.400	10.450	10.213	590
2026-04-14	10.350	10.500	10.350	10.500	10.262	1,357
2026-04-13	10.350	10.500	10.300	10.450	10.213	2,905
2026-04-10	10.400	10.450	10.300	10.400	10.164	3,935
2026-04-09	10.350	10.500	10.350	10.450	10.213	1,663
2026-04-08	10.450	10.650	10.350	10.450	10.213	6,661
2026-04-07	10.350	10.600	10.350	10.450	10.213	4,122
2026-04-02	10.350	10.400	10.300	10.300	10.067	6,378
2026-04-01	10.250	10.550	10.200	10.350	10.116	10,311
2026-03-31	10.200	10.300	10.150	10.200	9.969	1,584
2026-03-30	10.100	10.200	10.050	10.150	9.920	2,788
2026-03-27	10.300	10.300	10.150	10.250	10.018	448
2026-03-26	10.450	10.450	10.100	10.150	9.920	15,748
2026-03-25	10.100	10.600	10.100	10.500	10.262	6,404
2026-03-24	10.250	10.450	10.200	10.300	10.067	4,842
2026-03-23	10.300	10.350	10.150	10.300	10.067	9,720
2026-03-20	10.500	10.600	10.400	10.400	10.164	3,821
2026-03-19	10.600	10.650	10.450	10.450	10.213	3,329
2026-03-18	10.700	10.700	10.550	10.650	10.409	6,204
2026-03-17	10.600	10.750	10.600	10.700	10.458	6,645
2026-03-16	10.550	10.700	10.350	10.550	10.311	16,417
2026-03-13	10.550	10.800	10.500	10.600	10.360	11,135
2026-03-12	10.500	10.700	10.450	10.650	10.409	5,866
2026-03-11	10.850	10.900	10.550	10.550	10.311	7,711
2026-03-10	10.600	10.850	10.450	10.750	10.506	32,962
2026-03-09	10.500	10.800	10.250	10.800	10.555	22,037
2026-03-06	11.250	11.300	10.950	11.000	10.751	11,007
2026-03-05	12.850	12.850	10.800	11.100	10.849	75,116
2026-03-04	11.950	12.450	11.950	12.450	12.168	7,129
2026-03-03	12.800	12.800	11.800	11.850	11.582	9,857
2026-03-02	12.650	12.650	12.400	12.600	12.315	5,028
2026-02-27	12.550	12.650	12.500	12.550	12.266	4,818
2026-02-26	12.800	12.800	12.500	12.500	12.217	4,092
2026-02-25	12.200	12.850	12.200	12.850	12.559	14,575
2026-02-24	12.050	12.200	12.000	12.000	11.728	2,499
2026-02-23	12.250	12.250	11.900	11.900	11.630	9,094
2026-02-20	12.300	12.300	12.100	12.150	11.875	1,400
2026-02-19	12.300	12.400	12.100	12.200	11.924	3,888
2026-02-18	12.550	12.550	12.300	12.400	12.119	2,544
2026-02-17	12.350	12.400	12.300	12.400	12.119	460
2026-02-16	12.500	12.550	12.150	12.300	12.021	8,939
2026-02-13	12.350	12.500	12.100	12.300	12.021	12,377
2026-02-12	12.200	12.500	12.200	12.200	11.924	5,497
2026-02-11	12.550	12.800	12.050	12.050	11.777	12,891
2026-02-10	11.950	12.800	11.950	12.750	12.461	10,824
2026-02-09	12.000	12.200	12.000	12.000	11.728	8,455
2026-02-06	11.900	12.000	11.850	12.000	11.728	5,490
2026-02-05	11.950	12.000	11.700	11.700	11.435	2,269

← NewerPage 3 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.