Nabaltec AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.300	14.300	14.000	14.000	13.419	7,601
2024-11-27	13.900	14.400	13.900	14.400	13.803	15,340
2024-11-26	13.850	14.000	13.800	13.950	13.371	677
2024-11-25	14.200	14.200	13.900	13.900	13.323	1,524
2024-11-22	14.100	14.200	13.750	14.050	13.467	12,281
2024-11-21	13.900	14.350	13.750	13.950	13.371	48,232
2024-11-20	13.850	14.000	13.800	13.900	13.323	8,564
2024-11-19	13.600	14.000	13.600	14.000	13.419	5,284
2024-11-18	13.550	13.850	13.550	13.650	13.084	3,340
2024-11-15	13.550	13.700	13.550	13.700	13.132	1,314
2024-11-14	13.650	13.700	13.200	13.550	12.988	12,067
2024-11-13	13.750	13.850	13.650	13.800	13.228	1,275
2024-11-12	13.900	13.900	13.800	13.800	13.228	180
2024-11-11	13.850	14.250	13.850	13.900	13.323	3,022
2024-11-08	13.900	14.000	13.550	13.850	13.275	2,642
2024-11-07	14.300	14.300	13.350	14.200	13.611	9,667
2024-11-06	14.100	14.200	13.650	14.200	13.611	3,701
2024-11-05	13.800	14.450	13.800	14.400	13.803	2,563
2024-11-04	14.650	14.650	13.600	14.000	13.419	10,990
2024-11-01	14.450	14.800	14.350	14.500	13.898	14,654
2024-10-31	14.250	14.350	14.150	14.350	13.755	3,005
2024-10-30	14.450	14.450	14.250	14.350	13.755	1,948
2024-10-29	14.400	14.550	14.400	14.500	13.898	1,514
2024-10-28	14.750	14.750	14.400	14.400	13.803	8,122
2024-10-25	15.150	15.150	14.650	14.650	14.042	8,355
2024-10-24	15.150	15.150	14.900	15.150	14.521	4,902
2024-10-23	15.500	15.700	15.100	15.100	14.474	4,386
2024-10-22	15.750	15.750	15.100	15.250	14.617	2,686
2024-10-21	15.650	16.000	15.650	15.750	15.097	1,903
2024-10-18	15.850	16.300	15.600	15.600	14.953	5,478
2024-10-17	15.550	15.850	15.500	15.850	15.192	17,308
2024-10-16	15.600	15.600	15.350	15.450	14.809	3,122
2024-10-15	14.700	16.000	14.700	15.450	14.809	34,574
2024-10-14	14.750	14.750	14.650	14.700	14.090	738
2024-10-11	14.650	14.750	14.650	14.750	14.138	960
2024-10-10	14.450	14.550	14.450	14.550	13.946	8
2024-10-09	14.800	14.800	14.500	14.550	13.946	2,125
2024-10-08	15.000	15.000	14.800	14.800	14.186	1,250
2024-10-07	15.050	15.100	14.950	15.000	14.378	1,020
2024-10-04	15.150	15.150	14.900	14.900	14.282	1,311
2024-10-03	15.050	15.100	15.050	15.100	14.474	815
2024-10-02	15.050	15.300	14.800	14.950	14.330	3,229
2024-10-01	14.750	14.800	14.750	14.750	14.138	14,170
2024-09-30	14.950	14.950	14.850	14.850	14.234	1,031
2024-09-27	14.700	15.150	14.300	15.000	14.378	11,648
2024-09-26	14.650	14.650	14.600	14.600	13.994	290
2024-09-25	14.350	14.700	14.350	14.550	13.946	2,304
2024-09-24	14.500	14.700	14.500	14.500	13.898	4,076
2024-09-23	14.250	14.800	14.250	14.800	14.186	2,116
2024-09-20	14.500	14.500	14.350	14.500	13.898	748
2024-09-19	14.450	14.700	14.450	14.550	13.946	7,508
2024-09-18	13.850	14.350	13.850	14.350	13.755	4,152
2024-09-17	14.050	14.050	13.800	13.850	13.275	4,031
2024-09-16	14.350	14.500	14.000	14.000	13.419	4,119
2024-09-13	14.800	14.800	14.150	14.500	13.898	5,786
2024-09-12	14.600	14.700	14.600	14.700	14.090	1,677
2024-09-11	14.550	14.550	14.450	14.450	13.851	811
2024-09-10	14.500	14.700	14.450	14.700	14.090	2,783
2024-09-09	15.300	15.300	14.500	14.500	13.898	2,201
2024-09-06	15.300	15.350	15.200	15.200	14.569	858

← NewerPage 9 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2900 EUR
2025-06-26	0.2900 EUR
2024-06-26	0.2800 EUR
2023-06-29	0.2800 EUR
2022-06-30	0.2500 EUR
2020-07-01	0.1500 EUR
2019-06-28	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.