Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.600	12.050	11.600	12.000	11.728	20,260
2026-02-03	12.000	12.100	11.850	11.950	11.679	3,553
2026-02-02	12.150	12.150	11.800	12.100	11.826	6,879
2026-01-30	12.100	12.200	12.050	12.050	11.777	4,291
2026-01-29	12.200	12.250	11.950	12.000	11.728	2,663
2026-01-28	12.150	12.150	12.100	12.150	11.875	1,603
2026-01-27	12.550	12.550	12.250	12.250	11.973	3,984
2026-01-26	12.100	12.450	12.100	12.450	12.168	2,770
2026-01-23	12.150	12.350	12.100	12.150	11.875	5,243
2026-01-22	12.300	12.300	12.200	12.200	11.924	1,032
2026-01-21	12.250	12.250	12.100	12.150	11.875	752
2026-01-20	12.250	12.250	12.100	12.150	11.875	4,590
2026-01-19	12.450	12.500	12.200	12.350	12.070	3,950
2026-01-16	13.000	13.050	12.550	12.650	12.363	6,891
2026-01-15	12.850	12.950	12.650	12.800	12.510	10,046
2026-01-14	12.850	12.850	12.500	12.800	12.510	2,730
2026-01-13	12.800	12.850	12.700	12.850	12.559	1,607
2026-01-12	12.950	12.950	12.700	12.850	12.559	2,022
2026-01-09	12.950	12.950	12.500	12.700	12.412	4,979
2026-01-08	12.800	12.800	12.600	12.600	12.315	2,789
2026-01-07	12.750	12.950	12.750	12.950	12.657	1,702
2026-01-06	13.000	13.000	12.750	12.750	12.461	5,071
2026-01-05	12.550	13.050	12.550	12.900	12.608	24,002
2026-01-02	12.300	12.700	12.250	12.450	12.168	18,505
2025-12-30	11.950	12.250	11.950	12.250	11.973	2,166
2025-12-29	11.950	12.150	11.900	11.900	11.630	9,493
2025-12-23	12.150	12.150	12.000	12.150	11.875	1,794
2025-12-22	12.150	12.200	12.050	12.200	11.924	3,897
2025-12-19	12.000	12.100	11.900	12.100	11.826	15,091
2025-12-18	12.250	12.250	11.850	12.000	11.728	56,809
2025-12-17	12.250	12.400	12.100	12.150	11.875	5,737
2025-12-16	12.300	12.350	12.150	12.350	12.070	3,071
2025-12-15	12.300	12.350	12.250	12.300	12.021	8,896
2025-12-12	12.250	12.300	12.250	12.300	12.021	4,878
2025-12-11	12.250	12.300	12.100	12.150	11.875	11,591
2025-12-10	12.250	12.300	12.150	12.300	12.021	4,084
2025-12-09	12.350	12.350	12.050	12.250	11.973	12,419
2025-12-08	12.250	12.350	12.100	12.200	11.924	13,088
2025-12-05	12.400	12.450	12.100	12.250	11.973	26,183
2025-12-04	12.550	12.700	12.250	12.400	12.119	44,792
2025-12-03	12.800	12.900	12.500	12.750	12.461	17,867
2025-12-02	12.900	13.100	12.600	12.800	12.510	20,541
2025-12-01	13.000	13.150	12.600	12.750	12.461	59,776
2025-11-28	12.400	12.500	12.400	12.500	12.217	6,697
2025-11-27	12.400	12.550	12.300	12.500	12.217	22,376
2025-11-26	12.600	12.650	12.350	12.350	12.070	5,268
2025-11-25	12.500	12.500	12.350	12.350	12.070	6,760
2025-11-24	12.550	12.550	12.400	12.400	12.119	1,044
2025-11-21	12.500	12.700	12.500	12.500	12.217	1,868
2025-11-20	12.450	12.950	12.300	12.650	12.363	12,128
2025-11-19	12.700	12.700	12.400	12.400	12.119	4,153
2025-11-18	12.800	12.900	12.800	12.800	12.510	791
2025-11-17	13.250	13.250	12.850	12.850	12.559	6,923
2025-11-14	13.050	13.100	12.900	13.100	12.803	2,984
2025-11-13	13.250	13.250	13.050	13.100	12.803	1,025
2025-11-12	13.250	13.250	13.250	13.250	12.950	119
2025-11-11	13.350	13.350	12.950	13.000	12.706	2,530
2025-11-10	13.150	13.350	13.100	13.200	12.901	2,163
2025-11-07	13.350	13.350	13.300	13.300	12.999	490
2025-11-06	13.050	13.300	13.050	13.300	12.999	1,094

← NewerPage 4 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.