NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 208 |
| 2023-07-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 713 |
| 2023-07-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 144 |
| 2023-07-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 100 |
| 2023-06-30 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 220 |
| 2023-06-29 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 534 |
| 2023-06-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 100 |
| 2023-06-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 103 |
| 2023-06-26 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 1,200 |
| 2023-06-23 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 305 |
| 2023-06-22 | 4.720 | 4.840 | 4.720 | 4.720 | 4.720 | 1,087 |
| 2023-06-21 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 1,266 |
| 2023-06-20 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 1,071 |
| 2023-06-19 | 4.820 | 4.820 | 4.600 | 4.780 | 4.780 | 2,581 |
| 2023-06-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 |
| 2023-06-15 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 814 |
| 2023-06-14 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 600 |
| 2023-06-13 | 4.840 | 4.840 | 4.500 | 4.700 | 4.700 | 5,800 |
| 2023-06-12 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 73 |
| 2023-06-09 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-06-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-06-07 | 4.980 | 4.980 | 4.820 | 4.820 | 4.820 | 1,530 |
| 2023-06-06 | 4.980 | 4.980 | 4.900 | 4.980 | 4.980 | 3,000 |
| 2023-06-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-06-02 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 260 |
| 2023-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 109 |
| 2023-05-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,025 |
| 2023-05-29 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 5,890 |
| 2023-05-26 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 5,220 |
| 2023-05-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-05-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-05-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-05-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-05-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 200 |
| 2023-05-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 24 |
| 2023-05-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 41 |
| 2023-05-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 35 |
| 2023-05-15 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 995 |
| 2023-05-12 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 805 |
| 2023-05-11 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 652 |
| 2023-05-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 478 |
| 2023-05-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,489 |
| 2023-05-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-05-05 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 258 |
| 2023-05-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 40 |
| 2023-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 46,558 |
| 2023-04-28 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 4,569 |
| 2023-04-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2023-04-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 418 |
| 2023-04-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 117 |
| 2023-04-24 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 4,203 |
| 2023-04-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-04-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-04-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 170 |
| 2023-04-18 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 666 |
| 2023-04-17 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 190 |
| 2023-04-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 302 |
| 2023-04-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
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.