NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.060 | 4.100 | 4.000 | 4.000 | 4.000 | 396 |
| 2024-11-28 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 6 |
| 2024-11-27 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 864 |
| 2024-11-26 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 54 |
| 2024-11-25 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 2,523 |
| 2024-11-22 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 100 |
| 2024-11-21 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 4 |
| 2024-11-20 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 188 |
| 2024-11-19 | 4.140 | 4.140 | 4.100 | 4.140 | 4.140 | 6,064 |
| 2024-11-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,034 |
| 2024-11-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 680 |
| 2024-11-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 300 |
| 2024-11-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 4,299 |
| 2024-11-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100 |
| 2024-11-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 154 |
| 2024-11-08 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,221 |
| 2024-11-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 375 |
| 2024-11-06 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 50 |
| 2024-11-05 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 12,010 |
| 2024-11-04 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 250 |
| 2024-11-01 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 150 |
| 2024-10-31 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 350 |
| 2024-10-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 7,830 |
| 2024-10-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 250 |
| 2024-10-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 410 |
| 2024-10-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 500 |
| 2024-10-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 500 |
| 2024-10-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 500 |
| 2024-10-22 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 35 |
| 2024-10-21 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 14,800 |
| 2024-10-18 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 500 |
| 2024-10-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3 |
| 2024-10-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2024-10-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-10-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,524 |
| 2024-10-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-10-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 134 |
| 2024-10-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-10-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 280 |
| 2024-10-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-10-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-10-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,200 |
| 2024-10-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-10-01 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-09-30 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 1,280 |
| 2024-09-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-09-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-09-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 990 |
| 2024-09-24 | 4.500 | 4.600 | 4.500 | 4.500 | 4.500 | 330 |
| 2024-09-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-09-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-09-19 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 460 |
| 2024-09-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 156 |
| 2024-09-17 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 20 |
| 2024-09-16 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 3,165 |
| 2024-09-13 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2024-09-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 200 |
| 2024-09-11 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,306 |
| 2024-09-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2024-09-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
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.