NBI Bearings Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	4.700	4.700	4.700	4.700	4.700	1,042
2023-01-13	4.620	4.620	4.620	4.620	4.620	100
2023-01-12	4.600	4.600	4.600	4.600	4.600	1,683
2023-01-11	4.700	4.700	4.700	4.700	4.700	318
2023-01-10	4.760	4.760	4.700	4.700	4.700	5,900
2023-01-09	4.760	4.760	4.760	4.760	4.760	152
2023-01-06	4.760	4.760	4.760	4.760	4.760	50
2023-01-05	4.760	4.760	4.760	4.760	4.760	422
2023-01-04	4.540	4.760	4.540	4.760	4.760	2,698
2023-01-03	4.660	4.760	4.660	4.760	4.760	271
2023-01-02	4.600	4.600	4.600	4.600	4.600	47
2022-12-30	4.760	4.760	4.600	4.600	4.600	780
2022-12-29	4.600	4.600	4.600	4.600	4.600	2,500
2022-12-28	4.760	4.760	4.600	4.600	4.600	1,615
2022-12-27	4.760	4.760	4.760	4.760	4.760	993
2022-12-23	4.760	4.760	4.760	4.760	4.760	435
2022-12-22	4.760	4.760	4.760	4.760	4.760	100
2022-12-21	4.760	4.760	4.700	4.700	4.700	399
2022-12-20	4.660	4.760	4.660	4.760	4.760	1,100
2022-12-19	4.660	4.660	4.660	4.660	4.660	100
2022-12-16	4.760	4.760	4.660	4.660	4.660	1,661
2022-12-15	4.760	4.900	4.740	4.900	4.900	666
2022-12-14	4.800	4.800	4.700	4.740	4.740	7,247
2022-12-13	4.720	4.720	4.720	4.720	4.720	0
2022-12-12	4.720	4.720	4.720	4.720	4.720	0
2022-12-09	4.720	4.720	4.720	4.720	4.720	100
2022-12-08	4.760	4.780	4.760	4.780	4.780	400
2022-12-07	4.700	4.780	4.600	4.600	4.600	277
2022-12-06	4.700	4.700	4.600	4.600	4.600	164
2022-12-05	4.700	4.760	4.600	4.600	4.600	4,270
2022-12-02	4.680	4.680	4.680	4.680	4.680	219
2022-12-01	4.600	4.680	4.600	4.680	4.680	1,953
2022-11-30	4.600	4.600	4.600	4.600	4.600	1,615
2022-11-29	4.700	4.700	4.700	4.700	4.700	217
2022-11-28	4.700	4.700	4.700	4.700	4.700	400
2022-11-25	4.600	4.600	4.600	4.600	4.600	100
2022-11-24	4.560	4.560	4.560	4.560	4.560	207
2022-11-23	4.500	4.500	4.500	4.500	4.500	316
2022-11-22	4.600	4.680	4.600	4.680	4.680	460
2022-11-21	4.700	4.700	4.560	4.560	4.560	700
2022-11-18	4.700	4.700	4.700	4.700	4.700	140
2022-11-17	4.700	4.700	4.700	4.700	4.700	10
2022-11-16	4.700	4.700	4.700	4.700	4.700	50
2022-11-15	4.700	4.700	4.660	4.700	4.700	4,412
2022-11-14	4.620	4.660	4.600	4.660	4.660	1,149
2022-11-11	4.500	4.700	4.480	4.600	4.600	838
2022-11-10	4.500	4.500	4.500	4.500	4.500	5,572
2022-11-09	4.500	4.500	4.500	4.500	4.500	310
2022-11-08	4.520	4.580	4.500	4.500	4.500	1,358
2022-11-07	4.580	4.580	4.580	4.580	4.580	93
2022-11-04	4.580	4.580	4.580	4.580	4.580	1,635
2022-11-03	4.580	4.580	4.580	4.580	4.580	200
2022-11-02	4.580	4.580	4.580	4.580	4.580	807
2022-11-01	4.500	4.500	4.500	4.500	4.500	0
2022-10-31	4.500	4.500	4.500	4.500	4.500	0
2022-10-28	4.500	4.500	4.500	4.500	4.500	0
2022-10-27	4.580	4.580	4.500	4.500	4.500	1,525
2022-10-26	4.580	4.580	4.580	4.580	4.580	125
2022-10-25	4.420	4.580	4.420	4.580	4.580	1,300
2022-10-24	4.420	4.420	4.400	4.400	4.400	169

← NewerPage 17 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.