Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.750	13.800	13.500	13.800	13.487	6,139
2025-08-12	13.800	13.950	13.800	13.800	13.487	960
2025-08-11	14.150	14.200	13.800	13.800	13.487	1,826
2025-08-08	14.150	14.200	14.100	14.150	13.829	244
2025-08-07	13.800	14.150	13.750	14.000	13.683	1,891
2025-08-06	13.900	13.950	13.850	13.900	13.585	215
2025-08-05	13.850	13.900	13.850	13.850	13.536	699
2025-08-04	13.900	14.150	13.700	13.700	13.390	1,922
2025-08-01	14.350	14.350	13.800	13.800	13.487	3,780
2025-07-31	14.250	14.250	14.100	14.100	13.781	1,778
2025-07-30	14.250	14.450	14.200	14.200	13.878	290
2025-07-29	14.450	14.450	14.250	14.300	13.976	1,834
2025-07-28	14.600	14.650	14.200	14.400	14.074	3,866
2025-07-25	14.600	14.600	14.200	14.200	13.878	157
2025-07-24	14.700	15.000	14.000	14.400	14.074	9,055
2025-07-23	14.600	14.700	14.600	14.700	14.367	172
2025-07-22	14.600	14.600	14.400	14.400	14.074	3,123
2025-07-21	14.700	14.700	14.450	14.600	14.269	1,639
2025-07-18	14.350	14.600	14.350	14.450	14.123	281
2025-07-17	14.850	14.850	14.350	14.350	14.025	3,076
2025-07-16	14.800	14.850	14.600	14.750	14.416	2,362
2025-07-15	14.950	14.950	14.700	14.700	14.367	2,345
2025-07-14	14.750	14.950	14.700	14.700	14.367	937
2025-07-11	14.800	15.000	14.800	14.950	14.611	260
2025-07-10	15.000	15.000	14.800	14.800	14.465	162
2025-07-09	14.700	14.950	14.700	14.950	14.611	1,564
2025-07-08	14.350	14.750	14.350	14.700	14.367	2,680
2025-07-07	14.900	14.900	14.500	14.500	14.172	3,051
2025-07-04	14.950	14.950	14.750	14.800	14.465	1,728
2025-07-03	14.850	14.900	14.700	14.850	14.514	3,039
2025-07-02	15.000	15.000	14.850	14.950	14.611	2,099
2025-07-01	15.050	15.100	14.850	14.900	14.562	431
2025-06-30	15.100	15.300	15.000	15.000	14.660	3,690
2025-06-27	15.050	15.200	15.000	15.000	14.660	1,576
2025-06-26	15.100	15.300	15.050	15.200	14.856	1,256
2025-06-25	15.150	15.300	15.050	15.050	14.426	2,951
2025-06-24	15.300	15.400	15.100	15.150	14.521	1,028
2025-06-23	14.750	15.200	14.750	15.100	14.474	3,006
2025-06-20	15.050	15.100	14.450	14.550	13.946	3,470
2025-06-19	15.000	15.050	14.900	15.050	14.426	698
2025-06-18	15.350	15.600	14.900	14.900	14.282	5,242
2025-06-17	15.500	15.650	15.450	15.600	14.953	3,200
2025-06-16	15.450	15.450	15.250	15.400	14.761	1,361
2025-06-13	15.300	15.350	15.250	15.350	14.713	1,508
2025-06-12	15.550	15.550	15.300	15.300	14.665	1,105
2025-06-11	15.450	15.750	15.400	15.700	15.049	4,396
2025-06-10	15.650	15.700	15.450	15.450	14.809	895
2025-06-09	16.400	16.400	15.400	15.400	14.761	6,980
2025-06-06	16.150	16.200	16.000	16.150	15.480	3,763
2025-06-05	15.900	16.400	15.900	16.200	15.528	5,068
2025-06-04	15.650	15.900	15.550	15.900	15.240	4,202
2025-06-03	15.750	15.800	15.650	15.750	15.097	316
2025-06-02	15.950	16.000	15.750	15.800	15.145	4,147
2025-05-30	15.850	15.900	15.650	15.750	15.097	742
2025-05-29	15.900	15.900	15.600	15.600	14.953	2,539
2025-05-28	15.900	15.900	15.650	15.650	15.001	1,200
2025-05-27	15.800	16.050	15.800	15.850	15.192	1,441
2025-05-26	15.000	15.800	15.000	15.800	15.145	9,662
2025-05-23	15.400	15.600	14.800	14.800	14.186	6,684
2025-05-22	15.650	15.650	15.450	15.550	14.905	1,626

← NewerPage 6 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.