NBI Bearings Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	4.440	4.440	4.440	4.440	4.440	0
2023-09-27	4.440	4.440	4.440	4.440	4.440	290
2023-09-26	4.520	4.520	4.420	4.420	4.420	450
2023-09-25	4.520	4.520	4.520	4.520	4.520	0
2023-09-22	4.520	4.520	4.520	4.520	4.520	220
2023-09-21	4.520	4.520	4.520	4.520	4.520	0
2023-09-20	4.520	4.520	4.520	4.520	4.520	100
2023-09-19	4.520	4.520	4.520	4.520	4.520	90
2023-09-18	4.560	4.560	4.560	4.560	4.560	110
2023-09-15	4.520	4.520	4.520	4.520	4.520	11
2023-09-14	4.520	4.520	4.520	4.520	4.520	0
2023-09-13	4.520	4.520	4.520	4.520	4.520	100
2023-09-12	4.520	4.520	4.520	4.520	4.520	38
2023-09-11	4.540	4.540	4.540	4.540	4.540	62
2023-09-08	4.540	4.540	4.540	4.540	4.540	67
2023-09-07	4.540	4.600	4.540	4.600	4.600	133
2023-09-06	4.540	4.540	4.540	4.540	4.540	210
2023-09-05	4.620	4.620	4.520	4.520	4.520	800
2023-09-04	4.700	4.700	4.500	4.620	4.620	1,772
2023-09-01	4.800	4.800	4.800	4.800	4.800	220
2023-08-31	4.800	4.800	4.800	4.800	4.800	150
2023-08-30	4.800	4.800	4.800	4.800	4.800	0
2023-08-29	4.800	4.800	4.800	4.800	4.800	100
2023-08-28	4.740	4.800	4.740	4.800	4.800	500
2023-08-25	4.700	4.700	4.700	4.700	4.700	200
2023-08-24	4.700	4.700	4.700	4.700	4.700	3,050
2023-08-23	4.720	4.720	4.720	4.720	4.720	100
2023-08-22	4.720	4.720	4.720	4.720	4.720	219
2023-08-21	4.700	4.700	4.700	4.700	4.700	112
2023-08-18	4.760	4.760	4.700	4.700	4.700	188
2023-08-17	4.800	4.800	4.740	4.740	4.740	425
2023-08-16	4.700	4.800	4.660	4.800	4.800	1,566
2023-08-15	4.700	4.700	4.700	4.700	4.700	200
2023-08-14	4.740	4.740	4.660	4.660	4.660	1,092
2023-08-11	4.740	4.740	4.720	4.720	4.720	713
2023-08-10	4.740	4.740	4.740	4.740	4.740	0
2023-08-09	4.740	4.740	4.740	4.740	4.740	0
2023-08-08	4.740	4.740	4.740	4.740	4.740	0
2023-08-07	4.740	4.740	4.740	4.740	4.740	0
2023-08-04	4.740	4.740	4.740	4.740	4.740	588
2023-08-03	4.740	4.740	4.740	4.740	4.740	540
2023-08-02	4.780	4.780	4.740	4.740	4.740	1,681
2023-08-01	4.780	4.780	4.780	4.780	4.780	104
2023-07-31	4.760	4.760	4.760	4.760	4.760	0
2023-07-28	4.780	4.780	4.760	4.760	4.760	2,599
2023-07-27	4.760	4.780	4.760	4.780	4.780	261
2023-07-26	4.760	4.760	4.760	4.760	4.760	112
2023-07-25	4.760	4.760	4.760	4.760	4.760	112
2023-07-24	4.700	4.700	4.700	4.700	4.700	0
2023-07-21	4.700	4.700	4.700	4.700	4.700	0
2023-07-20	4.700	4.700	4.700	4.700	4.700	0
2023-07-19	4.700	4.700	4.700	4.700	4.700	0
2023-07-18	4.700	4.700	4.700	4.700	4.700	63
2023-07-17	4.760	4.760	4.700	4.700	4.700	371
2023-07-14	4.840	4.840	4.760	4.760	4.760	1,336
2023-07-13	4.840	4.840	4.840	4.840	4.840	100
2023-07-12	4.860	4.860	4.860	4.860	4.860	0
2023-07-11	4.840	4.860	4.840	4.860	4.860	100
2023-07-10	4.900	4.900	4.900	4.900	4.900	340
2023-07-07	4.840	4.840	4.840	4.840	4.840	43

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.