Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.850	15.850	15.400	15.500	14.857	5,051
2025-05-20	15.750	15.950	15.500	15.550	14.905	12,253
2025-05-19	16.000	16.100	15.600	15.600	14.953	6,554
2025-05-16	16.250	16.400	15.750	15.750	15.097	5,006
2025-05-15	15.800	16.200	15.750	16.000	15.336	6,468
2025-05-14	15.750	16.250	15.650	15.650	15.001	9,221
2025-05-13	15.500	15.500	15.100	15.350	14.713	4,383
2025-05-12	15.300	15.400	15.150	15.400	14.761	2,980
2025-05-09	15.450	15.650	15.450	15.450	14.809	504
2025-05-08	15.250	15.300	15.250	15.300	14.665	2,004
2025-05-07	15.350	15.350	15.000	15.000	14.378	2,031
2025-05-06	15.100	15.600	15.100	15.500	14.857	11,899
2025-05-05	15.600	15.600	15.150	15.150	14.521	1,354
2025-05-02	15.600	15.800	15.550	15.800	15.145	1,839
2025-04-30	15.650	15.650	15.250	15.450	14.809	2,693
2025-04-29	15.600	15.800	15.450	15.800	15.145	6,504
2025-04-28	15.300	15.500	15.300	15.500	14.857	4,656
2025-04-25	15.600	15.600	15.350	15.550	14.905	3,528
2025-04-24	15.000	15.550	15.000	15.550	14.905	3,045
2025-04-23	15.100	15.150	15.050	15.150	14.521	2,523
2025-04-22	14.950	15.200	14.950	15.200	14.569	1,325
2025-04-17	14.650	14.950	14.600	14.950	14.330	2,868
2025-04-16	15.050	15.050	14.550	14.650	14.042	4,554
2025-04-15	14.250	15.050	14.250	15.000	14.378	2,957
2025-04-14	13.650	14.300	13.650	14.300	13.707	6,634
2025-04-11	14.100	14.100	13.600	13.600	13.036	2,542
2025-04-10	14.400	14.500	14.000	14.150	13.563	7,748
2025-04-09	13.850	13.850	13.600	13.600	13.036	1,928
2025-04-08	14.050	14.450	13.800	13.950	13.371	7,449
2025-04-07	14.550	14.550	13.150	13.800	13.228	16,215
2025-04-04	14.850	14.900	14.100	14.750	14.138	14,530
2025-04-03	15.150	15.200	14.850	15.000	14.378	8,533
2025-04-02	15.650	15.650	15.150	15.150	14.521	2,091
2025-04-01	15.500	15.850	15.250	15.600	14.953	4,204
2025-03-31	15.450	15.700	15.250	15.450	14.809	9,612
2025-03-28	15.650	15.750	15.350	15.550	14.905	6,777
2025-03-27	15.500	15.850	15.450	15.850	15.192	1,005
2025-03-26	15.450	15.600	15.300	15.500	14.857	3,512
2025-03-25	15.900	16.250	15.400	15.400	14.761	12,728
2025-03-24	15.450	15.800	15.450	15.700	15.049	1,895
2025-03-21	15.600	15.700	15.250	15.700	15.049	7,668
2025-03-20	15.950	16.300	15.800	16.000	15.336	6,061
2025-03-19	17.000	18.100	15.850	16.000	15.336	40,542
2025-03-18	15.450	16.800	15.450	16.750	16.055	19,668
2025-03-17	14.400	15.500	14.400	15.250	14.617	18,516
2025-03-14	14.450	14.500	14.250	14.500	13.898	5,550
2025-03-13	14.050	14.400	13.900	14.400	13.803	8,477
2025-03-12	14.000	14.200	13.600	13.900	13.323	18,020
2025-03-11	15.000	15.150	13.850	13.900	13.323	21,200
2025-03-10	15.500	15.500	14.800	14.950	14.330	6,946
2025-03-07	15.450	15.500	15.300	15.500	14.857	4,507
2025-03-06	14.700	15.600	14.550	15.350	14.713	19,244
2025-03-05	14.400	14.800	14.400	14.550	13.946	8,439
2025-03-04	14.500	14.500	14.250	14.300	13.707	1,275
2025-03-03	14.550	14.700	14.450	14.650	14.042	8,173
2025-02-28	14.600	14.600	14.300	14.500	13.898	5,458
2025-02-27	14.400	14.600	14.400	14.500	13.898	3,765
2025-02-26	14.200	14.350	14.200	14.300	13.707	3,722
2025-02-25	14.550	14.550	14.050	14.250	13.659	3,731
2025-02-24	14.350	14.400	14.300	14.350	13.755	3,308

← NewerPage 7 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.