Nabaltec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.100 | 14.200 | 13.750 | 14.050 | 13.467 | 12,281 |
| 2024-11-21 | 13.900 | 14.350 | 13.750 | 13.950 | 13.371 | 48,232 |
| 2024-11-20 | 13.850 | 14.000 | 13.800 | 13.900 | 13.323 | 8,564 |
| 2024-11-19 | 13.600 | 14.000 | 13.600 | 14.000 | 13.419 | 5,284 |
| 2024-11-18 | 13.550 | 13.850 | 13.550 | 13.650 | 13.084 | 3,340 |
| 2024-11-15 | 13.550 | 13.700 | 13.550 | 13.700 | 13.132 | 1,314 |
| 2024-11-14 | 13.650 | 13.700 | 13.200 | 13.550 | 12.988 | 12,067 |
| 2024-11-13 | 13.750 | 13.850 | 13.650 | 13.800 | 13.228 | 1,275 |
| 2024-11-12 | 13.900 | 13.900 | 13.800 | 13.800 | 13.228 | 180 |
| 2024-11-11 | 13.850 | 14.250 | 13.850 | 13.900 | 13.323 | 3,022 |
| 2024-11-08 | 13.900 | 14.000 | 13.550 | 13.850 | 13.275 | 2,642 |
| 2024-11-07 | 14.300 | 14.300 | 13.350 | 14.200 | 13.611 | 9,667 |
| 2024-11-06 | 14.100 | 14.200 | 13.650 | 14.200 | 13.611 | 3,701 |
| 2024-11-05 | 13.800 | 14.450 | 13.800 | 14.400 | 13.803 | 2,563 |
| 2024-11-04 | 14.650 | 14.650 | 13.600 | 14.000 | 13.419 | 10,990 |
| 2024-11-01 | 14.450 | 14.800 | 14.350 | 14.500 | 13.898 | 14,654 |
| 2024-10-31 | 14.250 | 14.350 | 14.150 | 14.350 | 13.755 | 3,005 |
| 2024-10-30 | 14.450 | 14.450 | 14.250 | 14.350 | 13.755 | 1,948 |
| 2024-10-29 | 14.400 | 14.550 | 14.400 | 14.500 | 13.898 | 1,514 |
| 2024-10-28 | 14.750 | 14.750 | 14.400 | 14.400 | 13.803 | 8,122 |
| 2024-10-25 | 15.150 | 15.150 | 14.650 | 14.650 | 14.042 | 8,355 |
| 2024-10-24 | 15.150 | 15.150 | 14.900 | 15.150 | 14.521 | 4,902 |
| 2024-10-23 | 15.500 | 15.700 | 15.100 | 15.100 | 14.474 | 4,386 |
| 2024-10-22 | 15.750 | 15.750 | 15.100 | 15.250 | 14.617 | 2,686 |
| 2024-10-21 | 15.650 | 16.000 | 15.650 | 15.750 | 15.097 | 1,903 |
| 2024-10-18 | 15.850 | 16.300 | 15.600 | 15.600 | 14.953 | 5,478 |
| 2024-10-17 | 15.550 | 15.850 | 15.500 | 15.850 | 15.192 | 17,308 |
| 2024-10-16 | 15.600 | 15.600 | 15.350 | 15.450 | 14.809 | 3,122 |
| 2024-10-15 | 14.700 | 16.000 | 14.700 | 15.450 | 14.809 | 34,574 |
| 2024-10-14 | 14.750 | 14.750 | 14.650 | 14.700 | 14.090 | 738 |
| 2024-10-11 | 14.650 | 14.750 | 14.650 | 14.750 | 14.138 | 960 |
| 2024-10-10 | 14.450 | 14.550 | 14.450 | 14.550 | 13.946 | 8 |
| 2024-10-09 | 14.800 | 14.800 | 14.500 | 14.550 | 13.946 | 2,125 |
| 2024-10-08 | 15.000 | 15.000 | 14.800 | 14.800 | 14.186 | 1,250 |
| 2024-10-07 | 15.050 | 15.100 | 14.950 | 15.000 | 14.378 | 1,020 |
| 2024-10-04 | 15.150 | 15.150 | 14.900 | 14.900 | 14.282 | 1,311 |
| 2024-10-03 | 15.050 | 15.100 | 15.050 | 15.100 | 14.474 | 815 |
| 2024-10-02 | 15.050 | 15.300 | 14.800 | 14.950 | 14.330 | 3,229 |
| 2024-10-01 | 14.750 | 14.800 | 14.750 | 14.750 | 14.138 | 14,170 |
| 2024-09-30 | 14.950 | 14.950 | 14.850 | 14.850 | 14.234 | 1,031 |
| 2024-09-27 | 14.700 | 15.150 | 14.300 | 15.000 | 14.378 | 11,648 |
| 2024-09-26 | 14.650 | 14.650 | 14.600 | 14.600 | 13.994 | 290 |
| 2024-09-25 | 14.350 | 14.700 | 14.350 | 14.550 | 13.946 | 2,304 |
| 2024-09-24 | 14.500 | 14.700 | 14.500 | 14.500 | 13.898 | 4,076 |
| 2024-09-23 | 14.250 | 14.800 | 14.250 | 14.800 | 14.186 | 2,116 |
| 2024-09-20 | 14.500 | 14.500 | 14.350 | 14.500 | 13.898 | 748 |
| 2024-09-19 | 14.450 | 14.700 | 14.450 | 14.550 | 13.946 | 7,508 |
| 2024-09-18 | 13.850 | 14.350 | 13.850 | 14.350 | 13.755 | 4,152 |
| 2024-09-17 | 14.050 | 14.050 | 13.800 | 13.850 | 13.275 | 4,031 |
| 2024-09-16 | 14.350 | 14.500 | 14.000 | 14.000 | 13.419 | 4,119 |
| 2024-09-13 | 14.800 | 14.800 | 14.150 | 14.500 | 13.898 | 5,786 |
| 2024-09-12 | 14.600 | 14.700 | 14.600 | 14.700 | 14.090 | 1,677 |
| 2024-09-11 | 14.550 | 14.550 | 14.450 | 14.450 | 13.851 | 811 |
| 2024-09-10 | 14.500 | 14.700 | 14.450 | 14.700 | 14.090 | 2,783 |
| 2024-09-09 | 15.300 | 15.300 | 14.500 | 14.500 | 13.898 | 2,201 |
| 2024-09-06 | 15.300 | 15.350 | 15.200 | 15.200 | 14.569 | 858 |
| 2024-09-04 | 15.500 | 15.500 | 15.400 | 15.450 | 14.809 | 903 |
| 2024-09-03 | 15.550 | 15.600 | 15.150 | 15.600 | 14.953 | 1,099 |
| 2024-09-02 | 15.900 | 15.900 | 15.650 | 15.750 | 15.097 | 997 |
| 2024-08-30 | 15.900 | 15.900 | 15.700 | 15.700 | 15.049 | 589 |
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.