NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-13 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 166 |
| 2024-06-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-06-11 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 364 |
| 2024-06-10 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 489 |
| 2024-06-07 | 4.600 | 4.680 | 4.600 | 4.600 | 4.600 | 387 |
| 2024-06-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,717 |
| 2024-06-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 217 |
| 2024-06-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2024-05-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-05-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 |
| 2024-05-29 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 17,562 |
| 2024-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,900 |
| 2024-05-27 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 850 |
| 2024-05-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,688 |
| 2024-05-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 50 |
| 2024-05-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2024-05-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 158 |
| 2024-05-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,750 |
| 2024-05-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 513 |
| 2024-05-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 10 |
| 2024-05-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-05-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-05-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-05-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 42 |
| 2024-05-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2024-05-08 | 4.640 | 4.640 | 4.560 | 4.560 | 4.560 | 1,260 |
| 2024-05-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-05-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-05-03 | 4.560 | 4.660 | 4.560 | 4.660 | 4.660 | 395 |
| 2024-05-02 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 200 |
| 2024-04-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-04-29 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,443 |
| 2024-04-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-04-25 | 4.540 | 4.620 | 4.540 | 4.540 | 4.540 | 300 |
| 2024-04-24 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 558 |
| 2024-04-23 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 495 |
| 2024-04-22 | 4.500 | 4.700 | 4.500 | 4.660 | 4.660 | 3,659 |
| 2024-04-19 | 4.580 | 4.580 | 4.500 | 4.540 | 4.540 | 45,450 |
| 2024-04-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-04-17 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 1,005 |
| 2024-04-16 | 4.560 | 4.600 | 4.540 | 4.600 | 4.600 | 110 |
| 2024-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-04-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-04-11 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 150 |
| 2024-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 109 |
| 2024-04-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-04-08 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 120 |
| 2024-04-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-04-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 620 |
| 2024-04-03 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-04-02 | 4.720 | 4.740 | 4.500 | 4.540 | 4.540 | 2,075 |
| 2024-03-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-03-27 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 56,845 |
| 2024-03-26 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 205 |
| 2024-03-25 | 4.580 | 4.680 | 4.580 | 4.680 | 4.680 | 2,170 |
| 2024-03-22 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 6,994 |
| 2024-03-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 200 |
| 2024-03-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
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.