Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.100	13.150	13.000	13.150	12.852	3,288
2025-11-04	13.050	13.550	13.000	13.450	13.145	9,408
2025-11-03	12.950	13.150	12.950	13.050	12.754	3,795
2025-10-31	13.100	13.150	12.900	13.000	12.706	507
2025-10-30	12.850	13.000	12.850	12.950	12.657	3,205
2025-10-29	12.950	12.950	12.800	12.850	12.559	1,135
2025-10-28	12.900	12.950	12.800	12.950	12.657	2,580
2025-10-27	13.000	13.150	12.950	13.100	12.803	10,589
2025-10-24	13.150	13.250	13.150	13.250	12.950	4,191
2025-10-23	13.150	13.400	13.150	13.300	12.999	2,373
2025-10-22	13.450	13.450	13.150	13.200	12.901	1,191
2025-10-21	13.300	13.800	13.250	13.750	13.439	4,267
2025-10-20	13.150	13.550	13.100	13.500	13.194	9,816
2025-10-17	13.400	13.400	13.150	13.150	12.852	1,482
2025-10-16	13.800	13.900	13.250	13.350	13.048	9,727
2025-10-15	14.350	14.400	13.850	13.850	13.536	6,636
2025-10-14	13.950	14.400	13.950	14.100	13.781	1,836
2025-10-13	13.800	14.150	13.750	13.800	13.487	903
2025-10-10	14.250	14.400	13.550	13.550	13.243	4,019
2025-10-09	14.650	14.650	13.900	14.050	13.732	6,020
2025-10-08	14.800	15.000	14.400	14.400	14.074	6,811
2025-10-07	14.850	15.050	14.600	14.800	14.465	5,659
2025-10-06	14.450	14.800	14.450	14.800	14.465	3,274
2025-10-03	14.250	14.350	14.150	14.350	14.025	1,301
2025-10-02	14.000	14.150	14.000	14.100	13.781	1,157
2025-10-01	14.150	14.200	13.900	14.000	13.683	394
2025-09-30	14.150	14.250	13.750	13.900	13.585	3,746
2025-09-29	13.950	14.200	13.900	14.150	13.829	2,541
2025-09-26	14.300	14.300	13.700	13.900	13.585	6,986
2025-09-25	14.150	14.600	14.150	14.300	13.976	4,958
2025-09-24	13.850	14.150	13.800	14.050	13.732	2,825
2025-09-23	13.750	13.950	13.750	13.750	13.439	3,606
2025-09-22	13.850	13.850	13.450	13.800	13.487	6,365
2025-09-19	13.700	13.700	13.450	13.600	13.292	1,183
2025-09-18	13.200	13.700	13.150	13.600	13.292	7,664
2025-09-17	13.150	13.150	13.050	13.150	12.852	1,476
2025-09-16	13.000	13.200	12.950	13.000	12.706	3,330
2025-09-15	13.000	13.100	12.800	13.100	12.803	3,100
2025-09-12	13.350	13.350	12.850	12.850	12.559	2,826
2025-09-11	13.350	13.400	13.250	13.250	12.950	803
2025-09-10	13.050	13.500	13.050	13.450	13.145	2,133
2025-09-09	13.100	13.900	13.100	13.250	12.950	1,260
2025-09-08	13.000	13.000	12.900	12.900	12.608	530
2025-09-05	13.000	13.000	12.900	12.900	12.608	5,727
2025-09-04	13.200	13.350	13.150	13.250	12.950	351
2025-09-03	13.600	13.800	13.150	13.150	12.852	1,114
2025-09-02	13.900	13.900	13.800	13.850	13.536	99
2025-09-01	13.650	13.800	13.600	13.800	13.487	625
2025-08-29	13.650	13.700	13.650	13.700	13.390	1,067
2025-08-28	13.300	13.650	13.300	13.550	13.243	3,687
2025-08-27	13.300	13.350	13.150	13.150	12.852	2,600
2025-08-26	13.500	13.500	12.850	13.300	12.999	7,652
2025-08-25	13.800	13.800	13.500	13.500	13.194	1,436
2025-08-22	13.500	13.750	13.200	13.700	13.390	9,489
2025-08-21	13.050	13.500	13.050	13.500	13.194	4,068
2025-08-20	13.100	13.350	13.050	13.200	12.901	2,547
2025-08-19	12.800	13.400	12.400	13.400	13.096	23,455
2025-08-18	13.200	13.200	13.000	13.050	12.754	22,736
2025-08-15	13.850	13.850	13.750	13.750	13.439	909
2025-08-14	13.800	13.850	13.600	13.800	13.487	681

← NewerPage 5 of 22 · 1,267 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.