NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.940 | 4.940 | 4.800 | 4.940 | 4.940 | 1,605 |
| 2023-04-11 | 4.900 | 4.900 | 4.780 | 4.820 | 4.820 | 3,660 |
| 2023-04-06 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 4,707 |
| 2023-04-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 175 |
| 2023-04-04 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 1,583 |
| 2023-04-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2023-03-31 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20 |
| 2023-03-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 99 |
| 2023-03-29 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 500 |
| 2023-03-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 132 |
| 2023-03-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 186 |
| 2023-03-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,408 |
| 2023-03-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3 |
| 2023-03-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-03-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-03-20 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 800 |
| 2023-03-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 250 |
| 2023-03-16 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 500 |
| 2023-03-15 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 2,131 |
| 2023-03-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-03-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2023-03-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2023-03-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 530 |
| 2023-03-08 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 564 |
| 2023-03-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 200 |
| 2023-03-06 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10,330 |
| 2023-03-03 | 4.980 | 4.980 | 4.820 | 4.820 | 4.820 | 325 |
| 2023-03-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,400 |
| 2023-03-01 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 635 |
| 2023-02-28 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 11,335 |
| 2023-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 180 |
| 2023-02-24 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 1,920 |
| 2023-02-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-02-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 820 |
| 2023-02-21 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,500 |
| 2023-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,070 |
| 2023-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2023-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 250 |
| 2023-02-15 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,937 |
| 2023-02-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,885 |
| 2023-02-13 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 5,639 |
| 2023-02-10 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 2,896 |
| 2023-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2023-02-08 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,425 |
| 2023-02-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 7,305 |
| 2023-02-06 | 4.800 | 5.200 | 4.800 | 5.150 | 5.150 | 14,387 |
| 2023-02-03 | 4.680 | 4.800 | 4.680 | 4.800 | 4.800 | 4,975 |
| 2023-02-02 | 4.680 | 4.740 | 4.620 | 4.740 | 4.740 | 1,800 |
| 2023-02-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2023-01-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2023-01-30 | 4.700 | 4.760 | 4.700 | 4.700 | 4.700 | 9,623 |
| 2023-01-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,753 |
| 2023-01-26 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 346 |
| 2023-01-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,000 |
| 2023-01-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2023-01-23 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 3,070 |
| 2023-01-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 750 |
| 2023-01-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 545 |
| 2023-01-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 847 |
| 2023-01-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 600 |
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.