Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.050	11.050	10.850	10.900	10.900	2,177
2026-10-16	11.350	11.350	10.950	10.950	10.950	3,270
2026-10-15	11.300	11.350	11.200	11.200	11.200	5,480
2026-10-14	11.200	11.350	11.150	11.300	11.300	6,488
2026-10-13	11.200	11.200	10.900	10.900	10.900	1,311
2026-10-12	11.000	11.250	11.000	11.200	11.200	4,279
2026-10-09	10.900	11.100	10.700	11.000	11.000	14,072
2026-10-08	11.000	11.000	10.800	10.900	10.900	1,887
2026-10-07	11.000	11.100	10.850	11.000	11.000	10,477
2026-10-06	11.050	11.200	10.700	11.100	11.100	4,713
2026-10-05	11.000	11.200	10.600	11.050	11.050	5,375
2026-10-02	11.250	11.400	11.050	11.050	11.050	7,191
2026-10-01	11.100	11.350	11.100	11.250	11.250	3,369
2026-09-30	11.300	11.550	11.100	11.100	11.100	2,320
2026-09-29	11.200	11.650	11.200	11.350	11.350	17,644
2026-09-28	11.250	11.450	11.200	11.250	11.250	1,986
2026-09-25	11.350	11.450	11.250	11.250	11.250	6,576
2026-09-24	11.350	11.600	11.300	11.350	11.350	5,676
2026-09-23	12.200	12.200	11.150	11.250	11.250	11,360
2026-09-22	11.600	12.200	11.600	12.200	12.200	3,403
2026-09-21	11.850	11.900	11.600	11.600	11.600	2,461
2026-09-18	12.100	12.150	11.900	11.900	11.900	1,727
2026-09-17	11.900	12.050	11.650	12.050	12.050	1,364
2026-09-16	11.900	12.000	11.900	11.900	11.900	788
2026-09-15	12.050	12.050	11.850	11.850	11.850	1,113
2026-09-14	12.000	12.050	11.900	12.050	12.050	3,913
2026-09-11	12.300	12.300	12.000	12.000	12.000	4,820
2026-09-10	12.500	12.500	12.300	12.300	12.300	156
2026-09-09	12.300	12.600	12.300	12.500	12.500	761
2026-09-08	12.450	12.700	12.300	12.450	12.450	4,319
2026-09-07	12.800	12.800	12.400	12.400	12.400	4,486
2026-09-04	12.700	12.700	12.500	12.500	12.500	439
2026-09-03	12.600	12.750	12.550	12.600	12.600	966
2026-09-02	12.700	12.750	12.600	12.600	12.600	519
2026-09-01	13.000	13.000	12.750	12.800	12.800	4,920
2026-08-31	12.900	12.950	12.800	12.850	12.850	913
2026-08-28	12.950	13.000	12.850	12.850	12.850	5,222
2026-08-27	12.750	13.000	12.750	12.750	12.750	1,713
2026-08-26	12.750	12.950	12.750	12.750	12.750	1,438
2026-08-25	12.750	13.000	12.750	12.750	12.750	1,004
2026-08-24	12.500	13.100	12.500	12.900	12.900	5,731
2026-08-21	13.050	13.050	12.750	12.750	12.750	1,096
2026-08-20	13.000	13.000	12.700	12.900	12.900	8,598
2026-08-19	13.100	13.350	13.100	13.100	13.100	3,919
2026-08-18	13.050	13.250	13.050	13.100	13.100	10,562
2026-08-17	13.150	13.150	13.050	13.050	13.050	1,060
2026-08-14	13.050	13.100	13.050	13.100	13.100	687
2026-08-13	13.150	13.150	13.050	13.100	13.100	2,762
2026-08-12	12.950	13.150	12.850	13.000	13.000	16,001
2026-08-11	12.650	13.000	12.650	13.000	13.000	5,916
2026-08-10	12.300	12.550	12.300	12.500	12.500	4,670
2026-08-07	12.550	12.550	12.150	12.150	12.150	2,842
2026-08-06	12.500	12.550	12.350	12.400	12.400	764
2026-08-05	12.450	12.750	12.250	12.500	12.500	10,305
2026-08-04	12.350	12.600	12.300	12.350	12.350	5,164
2026-08-03	12.550	12.600	12.250	12.250	12.250	2,275
2026-07-31	12.500	12.500	12.350	12.350	12.350	1,544
2026-07-30	12.400	12.600	12.400	12.450	12.450	2,617
2026-07-29	12.500	12.500	12.400	12.400	12.400	1,633
2026-07-28	12.250	12.550	12.250	12.350	12.350	4,781

Page 1 of 5 · 253 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.