NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 322 |
| 2022-05-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-05-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 915 |
| 2022-05-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 455 |
| 2022-05-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 30 |
| 2022-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-04-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,160 |
| 2022-04-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-04-27 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 2,050 |
| 2022-04-26 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 1,034 |
| 2022-04-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 616 |
| 2022-04-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 167 |
| 2022-04-21 | 5.500 | 5.550 | 5.350 | 5.400 | 5.400 | 1,552 |
| 2022-04-20 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 1,870 |
| 2022-04-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-04-14 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 726 |
| 2022-04-13 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 84 |
| 2022-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 257 |
| 2022-04-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-08 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 284 |
| 2022-04-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 715 |
| 2022-04-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 330 |
| 2022-04-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 275 |
| 2022-04-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6 |
| 2022-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,200 |
| 2022-03-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,178 |
| 2022-03-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 186 |
| 2022-03-25 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 2,502 |
| 2022-03-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 5,856 |
| 2022-03-23 | 5.500 | 5.500 | 5.250 | 5.400 | 5.400 | 48 |
| 2022-03-22 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 2,082 |
| 2022-03-21 | 5.550 | 5.600 | 5.400 | 5.600 | 5.600 | 147 |
| 2022-03-18 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 2,649 |
| 2022-03-17 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 1,756 |
| 2022-03-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2022-03-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,015 |
| 2022-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2022-03-11 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 4,200 |
| 2022-03-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 740 |
| 2022-03-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,528 |
| 2022-03-08 | 5.400 | 5.550 | 5.250 | 5.250 | 5.250 | 3,007 |
| 2022-03-07 | 5.150 | 5.150 | 4.980 | 5.100 | 5.100 | 1,833 |
| 2022-03-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,700 |
| 2022-03-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 59 |
| 2022-03-02 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 14,540 |
| 2022-03-01 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 1,180 |
| 2022-02-28 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 159 |
| 2022-02-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-02-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 7,389 |
| 2022-02-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 200 |
| 2022-02-22 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 6,547 |
| 2022-02-21 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 11,767 |
| 2022-02-18 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 2,500 |
| 2022-02-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 300 |
| 2022-02-16 | 5.550 | 5.750 | 5.550 | 5.650 | 5.650 | 1,992 |
| 2022-02-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,244 |
| 2022-02-14 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 2,700 |
| 2022-02-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 150 |
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.