NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 100 |
| 2024-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,463 |
| 2024-03-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 7 |
| 2024-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 610 |
| 2024-03-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 600 |
| 2024-03-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,571 |
| 2024-03-11 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 5,128 |
| 2024-03-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 50 |
| 2024-03-07 | 4.400 | 4.540 | 4.400 | 4.520 | 4.520 | 86 |
| 2024-03-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,551 |
| 2024-03-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 800 |
| 2024-03-04 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 490 |
| 2024-03-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-02-29 | 4.360 | 4.360 | 4.340 | 4.360 | 4.360 | 800 |
| 2024-02-28 | 4.500 | 4.500 | 4.360 | 4.360 | 4.360 | 3,492 |
| 2024-02-27 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 2,802 |
| 2024-02-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 635 |
| 2024-02-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 306 |
| 2024-02-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 167 |
| 2024-02-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 250 |
| 2024-02-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 250 |
| 2024-02-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 300 |
| 2024-02-16 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 200 |
| 2024-02-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,475 |
| 2024-02-14 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 315 |
| 2024-02-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 200 |
| 2024-02-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,100 |
| 2024-02-09 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 792 |
| 2024-02-08 | 4.420 | 4.440 | 4.400 | 4.400 | 4.400 | 300 |
| 2024-02-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,045 |
| 2024-02-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,450 |
| 2024-02-02 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 4,550 |
| 2024-02-01 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 13,530 |
| 2024-01-31 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 95 |
| 2024-01-30 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 14 |
| 2024-01-29 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 239 |
| 2024-01-26 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 7,073 |
| 2024-01-25 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 47 |
| 2024-01-24 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 3 |
| 2024-01-23 | 4.660 | 4.680 | 4.540 | 4.680 | 4.680 | 432 |
| 2024-01-22 | 4.680 | 4.680 | 4.640 | 4.680 | 4.680 | 150 |
| 2024-01-19 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 2,075 |
| 2024-01-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-01-17 | 4.740 | 4.740 | 4.500 | 4.700 | 4.700 | 2,883 |
| 2024-01-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 50 |
| 2024-01-15 | 4.740 | 4.740 | 4.720 | 4.740 | 4.740 | 698 |
| 2024-01-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 150 |
| 2024-01-11 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-01-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 843 |
| 2024-01-09 | 4.740 | 4.800 | 4.700 | 4.800 | 4.800 | 700 |
| 2024-01-08 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 250 |
| 2024-01-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,533 |
| 2024-01-04 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 740 |
| 2024-01-03 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 123 |
| 2024-01-02 | 4.980 | 4.980 | 4.900 | 4.980 | 4.980 | 409 |
| 2023-12-29 | 4.700 | 4.980 | 4.700 | 4.980 | 4.980 | 5,461 |
| 2023-12-28 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 100 |
| 2023-12-27 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 3,407 |
| 2023-12-22 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,881 |
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.