Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.600	14.600	14.350	14.450	13.851	1,790
2025-02-20	14.450	14.500	14.400	14.500	13.898	2,398
2025-02-19	14.600	14.650	14.450	14.450	13.851	5,334
2025-02-18	14.800	15.250	14.750	14.750	14.138	7,114
2025-02-17	14.450	14.800	14.250	14.800	14.186	2,045
2025-02-14	14.500	14.600	14.300	14.300	13.707	4,236
2025-02-13	14.600	14.650	14.350	14.350	13.755	3,285
2025-02-12	14.650	14.700	14.500	14.500	13.898	5,604
2025-02-11	14.250	14.700	14.250	14.500	13.898	2,573
2025-02-10	14.250	14.450	14.250	14.400	13.803	218
2025-02-07	14.450	14.450	14.250	14.400	13.803	1,381
2025-02-06	14.200	14.400	14.200	14.350	13.755	2,698
2025-02-05	14.150	14.250	14.000	14.000	13.419	11,964
2025-02-04	14.250	14.250	14.150	14.200	13.611	741
2025-02-03	14.350	14.350	14.200	14.200	13.611	1,396
2025-01-31	14.200	14.250	14.200	14.250	13.659	1,030
2025-01-30	14.300	14.500	14.100	14.150	13.563	7,789
2025-01-29	14.200	14.300	14.100	14.200	13.611	510
2025-01-28	14.250	14.250	14.150	14.150	13.563	150
2025-01-27	14.150	14.200	14.150	14.200	13.611	33
2025-01-24	14.300	14.400	14.300	14.400	13.803	342
2025-01-23	14.150	14.300	14.050	14.200	13.611	4,205
2025-01-22	14.150	14.400	14.100	14.150	13.563	3,807
2025-01-21	14.100	14.100	14.100	14.100	13.515	570
2025-01-20	14.000	14.200	14.000	14.050	13.467	3,509
2025-01-17	14.050	14.050	13.900	14.000	13.419	2,687
2025-01-16	14.050	14.100	13.950	14.000	13.419	5,203
2025-01-15	14.050	14.250	14.000	14.200	13.611	3,064
2025-01-14	14.050	14.250	14.050	14.050	13.467	145
2025-01-13	14.450	14.450	14.050	14.050	13.467	1,153
2025-01-10	14.250	14.400	14.250	14.250	13.659	2,332
2025-01-09	14.750	14.950	14.250	14.250	13.659	1,918
2025-01-08	15.350	15.600	14.750	15.000	14.378	5,785
2025-01-07	15.050	15.700	15.050	15.500	14.857	6,952
2025-01-06	14.400	15.000	14.400	15.000	14.378	6,067
2025-01-03	14.050	14.400	14.050	14.400	13.803	1,071
2025-01-02	13.750	13.800	13.550	13.800	13.228	4,136
2024-12-30	13.450	14.000	13.450	13.500	12.940	16,678
2024-12-27	13.500	13.650	13.250	13.350	12.796	4,834
2024-12-23	13.500	13.600	13.500	13.550	12.988	98
2024-12-20	13.800	13.800	13.350	13.450	12.892	11,737
2024-12-19	14.000	14.000	13.750	13.750	13.180	3,022
2024-12-18	14.250	14.250	13.950	14.150	13.563	9,132
2024-12-17	14.100	14.400	14.000	14.250	13.659	14,031
2024-12-16	14.050	14.150	13.900	14.000	13.419	15,532
2024-12-13	14.000	14.300	13.900	14.000	13.419	2,888
2024-12-12	14.050	14.200	14.050	14.100	13.515	1,987
2024-12-11	14.050	14.100	14.000	14.000	13.419	10,873
2024-12-10	14.000	14.050	13.850	14.050	13.467	7,515
2024-12-09	14.150	14.200	14.000	14.000	13.419	28,033
2024-12-06	14.100	14.150	14.100	14.150	13.563	767
2024-12-05	14.100	14.200	14.100	14.150	13.563	11,336
2024-12-04	14.350	14.350	14.150	14.200	13.611	40,039
2024-12-03	13.850	14.300	13.850	14.300	13.707	15,564
2024-12-02	14.150	14.150	13.850	14.000	13.419	1,160
2024-11-29	13.900	13.900	13.850	13.900	13.323	3,205
2024-11-28	14.300	14.300	14.000	14.000	13.419	7,601
2024-11-27	13.900	14.400	13.900	14.400	13.803	15,340
2024-11-26	13.850	14.000	13.800	13.950	13.371	677
2024-11-25	14.200	14.200	13.900	13.900	13.323	1,524

← NewerPage 8 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.