NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 2,703 |
| 2023-12-20 | 4.280 | 4.280 | 4.140 | 4.280 | 4.280 | 485 |
| 2023-12-19 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 1,889 |
| 2023-12-18 | 4.060 | 4.180 | 4.020 | 4.020 | 4.020 | 373 |
| 2023-12-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 395 |
| 2023-12-14 | 4.200 | 4.200 | 4.020 | 4.020 | 4.020 | 2,000 |
| 2023-12-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-12-12 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 348 |
| 2023-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-12-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2023-12-07 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 232 |
| 2023-12-06 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 991 |
| 2023-12-05 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 225 |
| 2023-12-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 125 |
| 2023-12-01 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 700 |
| 2023-11-30 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 888 |
| 2023-11-29 | 4.200 | 4.300 | 4.000 | 4.300 | 4.300 | 1,941 |
| 2023-11-28 | 4.200 | 4.280 | 4.100 | 4.100 | 4.100 | 1,817 |
| 2023-11-27 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 880 |
| 2023-11-24 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 2,147 |
| 2023-11-23 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 750 |
| 2023-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-11-21 | 3.880 | 4.100 | 3.700 | 4.000 | 4.000 | 12,946 |
| 2023-11-20 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 265 |
| 2023-11-17 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 2,920 |
| 2023-11-16 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 1,490 |
| 2023-11-15 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 4,000 |
| 2023-11-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 650 |
| 2023-11-13 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 2,770 |
| 2023-11-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 459 |
| 2023-11-09 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,110 |
| 2023-11-08 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 650 |
| 2023-11-07 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 3,592 |
| 2023-11-06 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 800 |
| 2023-11-03 | 4.000 | 4.380 | 4.000 | 4.100 | 4.100 | 11,500 |
| 2023-11-02 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 5,330 |
| 2023-11-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-10-31 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 4,644 |
| 2023-10-30 | 4.420 | 4.420 | 4.120 | 4.280 | 4.280 | 3,200 |
| 2023-10-27 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 350 |
| 2023-10-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2023-10-25 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 876 |
| 2023-10-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 35 |
| 2023-10-23 | 4.440 | 4.500 | 4.440 | 4.440 | 4.440 | 2,800 |
| 2023-10-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-10-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-10-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-10-17 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 626 |
| 2023-10-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 184 |
| 2023-10-13 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 921 |
| 2023-10-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 190 |
| 2023-10-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 30 |
| 2023-10-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-10-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-10-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 170 |
| 2023-10-05 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-10-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-10-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-10-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-09-29 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 440 |
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.