NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 1,078 |
| 2024-09-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2024-09-04 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 300 |
| 2024-09-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 203 |
| 2024-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-30 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 743 |
| 2024-08-29 | 4.660 | 4.700 | 4.600 | 4.700 | 4.700 | 357 |
| 2024-08-28 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 50 |
| 2024-08-27 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 50 |
| 2024-08-26 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 2 |
| 2024-08-23 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 100 |
| 2024-08-22 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 364 |
| 2024-08-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-08-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-16 | 4.620 | 4.720 | 4.620 | 4.700 | 4.700 | 750 |
| 2024-08-15 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 106 |
| 2024-08-14 | 4.540 | 4.600 | 4.540 | 4.540 | 4.540 | 350 |
| 2024-08-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2024-08-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 300 |
| 2024-08-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2024-08-08 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2024-08-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 8,000 |
| 2024-08-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,569 |
| 2024-08-05 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 5,026 |
| 2024-08-02 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 24,649 |
| 2024-08-01 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 300 |
| 2024-07-31 | 4.780 | 4.780 | 4.740 | 4.780 | 4.780 | 203 |
| 2024-07-30 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 200 |
| 2024-07-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-25 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 750 |
| 2024-07-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 60 |
| 2024-07-23 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 398 |
| 2024-07-22 | 4.740 | 4.740 | 4.700 | 4.740 | 4.740 | 450 |
| 2024-07-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-07-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 200 |
| 2024-07-17 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-07-16 | 4.580 | 4.780 | 4.580 | 4.740 | 4.740 | 3,184 |
| 2024-07-15 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 860 |
| 2024-07-12 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 50 |
| 2024-07-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 13,875 |
| 2024-07-10 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-07-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 150 |
| 2024-07-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-07-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-07-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2024-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 610 |
| 2024-07-02 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 242 |
| 2024-07-01 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 125 |
| 2024-06-28 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 200 |
| 2024-06-27 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-06-26 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 435 |
| 2024-06-25 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 7,559 |
| 2024-06-24 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 1,441 |
| 2024-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 825 |
| 2024-06-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 400 |
| 2024-06-19 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 250 |
| 2024-06-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-17 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 24 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.