Nolato AB (publ) (NBF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:21AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 50 |
| 10 May 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 09 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 08 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 07 May 2024 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | - |
| 07 May 2024 | 1.5 Dividend | |||||
| 06 May 2024 | 4.60 | 4.68 | 4.60 | 4.68 | 3.18 | - |
| 03 May 2024 | 4.56 | 4.60 | 4.56 | 4.60 | 3.12 | - |
| 02 May 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 3.10 | - |
| 30 Apr 2024 | 4.58 | 4.58 | 4.55 | 4.55 | 3.10 | - |
| 29 Apr 2024 | 4.55 | 4.59 | 4.55 | 4.59 | 3.12 | - |
| 26 Apr 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 3.02 | - |
| 25 Apr 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3.12 | - |
| 24 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 3.11 | - |
| 23 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 3.06 | - |
| 22 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 3.06 | - |
| 19 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.05 | - |
| 18 Apr 2024 | 4.29 | 4.41 | 4.29 | 4.41 | 3.00 | - |
| 17 Apr 2024 | 4.31 | 4.35 | 4.31 | 4.35 | 2.96 | - |
| 16 Apr 2024 | 4.41 | 4.41 | 4.38 | 4.38 | 2.98 | - |
| 15 Apr 2024 | 4.47 | 4.49 | 4.47 | 4.49 | 3.05 | - |
| 12 Apr 2024 | 4.62 | 4.62 | 4.60 | 4.61 | 3.13 | - |
| 11 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 3.07 | - |
| 10 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 3.11 | - |
| 09 Apr 2024 | 4.56 | 4.66 | 4.56 | 4.66 | 3.17 | - |
| 08 Apr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 3.02 | - |
| 05 Apr 2024 | 4.54 | 4.54 | 4.49 | 4.49 | 3.05 | - |
| 04 Apr 2024 | 4.53 | 4.56 | 4.53 | 4.56 | 3.10 | - |
| 03 Apr 2024 | 4.43 | 4.55 | 4.43 | 4.53 | 3.08 | - |
| 02 Apr 2024 | 4.45 | 4.47 | 4.45 | 4.47 | 3.04 | - |
| 28 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 2.77 | - |
| 27 Mar 2024 | 4.04 | 4.11 | 4.04 | 4.10 | 2.78 | - |
| 26 Mar 2024 | 4.03 | 4.05 | 4.03 | 4.05 | 2.75 | - |
| 25 Mar 2024 | 3.97 | 3.98 | 3.97 | 3.97 | 2.70 | - |
| 22 Mar 2024 | 3.94 | 3.95 | 3.94 | 3.95 | 2.68 | - |
| 21 Mar 2024 | 3.86 | 3.93 | 3.86 | 3.93 | 2.67 | - |
| 20 Mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 2.59 | - |
| 19 Mar 2024 | 3.77 | 3.83 | 3.77 | 3.83 | 2.60 | - |
| 18 Mar 2024 | 3.89 | 3.91 | 3.89 | 3.91 | 2.66 | - |
| 15 Mar 2024 | 3.79 | 3.92 | 3.79 | 3.92 | 2.66 | - |
| 14 Mar 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 2.63 | - |
| 13 Mar 2024 | 3.82 | 3.86 | 3.82 | 3.84 | 2.61 | - |
| 12 Mar 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 2.56 | - |
| 11 Mar 2024 | 3.77 | 3.77 | 3.76 | 3.76 | 2.56 | - |
| 08 Mar 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 2.53 | - |
| 07 Mar 2024 | 3.67 | 3.76 | 3.67 | 3.76 | 2.55 | - |
| 06 Mar 2024 | 3.68 | 3.71 | 3.68 | 3.70 | 2.52 | - |
| 05 Mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 2.53 | - |
| 04 Mar 2024 | 3.85 | 3.86 | 3.83 | 3.83 | 2.60 | 50 |
| 01 Mar 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 2.57 | - |
| 29 Feb 2024 | 3.79 | 3.81 | 3.79 | 3.81 | 2.59 | - |
| 28 Feb 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 2.55 | - |
| 27 Feb 2024 | 3.82 | 3.82 | 3.80 | 3.80 | 2.58 | - |
| 26 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 2.60 | - |
| 23 Feb 2024 | 3.87 | 3.87 | 3.86 | 3.86 | 2.62 | - |
| 22 Feb 2024 | 3.82 | 3.92 | 3.82 | 3.92 | 2.66 | - |
| 21 Feb 2024 | 3.80 | 3.84 | 3.80 | 3.84 | 2.61 | - |
| 20 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 2.61 | - |
| 19 Feb 2024 | 3.89 | 3.89 | 3.86 | 3.86 | 2.62 | - |
| 16 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 2.66 | - |
| 15 Feb 2024 | 3.95 | 3.95 | 3.89 | 3.89 | 2.64 | - |
| 14 Feb 2024 | 3.92 | 3.92 | 3.91 | 3.91 | 2.66 | - |
| 13 Feb 2024 | 3.92 | 3.93 | 3.92 | 3.93 | 2.67 | - |
| 12 Feb 2024 | 3.84 | 3.93 | 3.84 | 3.93 | 2.67 | - |
| 09 Feb 2024 | 4.07 | 4.08 | 4.01 | 4.01 | 2.72 | - |
| 08 Feb 2024 | 4.03 | 4.15 | 4.03 | 4.15 | 2.82 | - |
| 07 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 2.66 | - |
| 06 Feb 2024 | 4.30 | 4.30 | 3.93 | 3.93 | 2.67 | - |
| 05 Feb 2024 | 4.45 | 4.45 | 4.39 | 4.39 | 2.99 | - |
| 02 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 3.02 | - |
| 01 Feb 2024 | 4.40 | 4.46 | 4.38 | 4.46 | 3.03 | - |
| 31 Jan 2024 | 4.49 | 4.49 | 4.44 | 4.44 | 3.02 | - |
| 30 Jan 2024 | 4.35 | 4.55 | 4.35 | 4.55 | 3.09 | - |
| 29 Jan 2024 | 4.29 | 4.29 | 4.26 | 4.26 | 2.90 | - |
| 26 Jan 2024 | 4.24 | 4.35 | 4.24 | 4.35 | 2.96 | - |
| 25 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 2.84 | - |
| 24 Jan 2024 | 4.30 | 4.30 | 4.26 | 4.26 | 2.90 | - |
| 23 Jan 2024 | 4.28 | 4.28 | 4.27 | 4.27 | 2.90 | - |
| 22 Jan 2024 | 4.34 | 4.34 | 4.27 | 4.27 | 2.91 | - |
| 19 Jan 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 2.92 | - |
| 18 Jan 2024 | 4.33 | 4.36 | 4.33 | 4.36 | 2.96 | - |
| 17 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 2.99 | - |
| 16 Jan 2024 | 4.41 | 4.43 | 4.41 | 4.43 | 3.01 | - |
| 15 Jan 2024 | 4.53 | 4.55 | 4.52 | 4.55 | 3.09 | - |
| 12 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.05 | - |
| 11 Jan 2024 | 4.47 | 4.57 | 4.47 | 4.57 | 3.10 | - |
| 10 Jan 2024 | 4.43 | 4.49 | 4.43 | 4.49 | 3.05 | - |
| 09 Jan 2024 | 4.42 | 4.42 | 4.40 | 4.40 | 2.99 | - |
| 08 Jan 2024 | 4.25 | 4.39 | 4.25 | 4.39 | 2.98 | - |
| 05 Jan 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 2.95 | - |
| 04 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 2.95 | - |
| 03 Jan 2024 | 4.55 | 4.55 | 4.53 | 4.53 | 3.08 | - |
| 02 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 3.20 | - |
| 29 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 3.19 | - |
| 28 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 3.24 | - |
| 27 Dec 2023 | 4.71 | 4.79 | 4.71 | 4.79 | 3.25 | - |
| 22 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 3.35 | - |
| 21 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 3.40 | - |
| 20 Dec 2023 | 4.96 | 5.07 | 4.96 | 5.07 | 3.44 | - |
| 19 Dec 2023 | 4.87 | 4.98 | 4.87 | 4.98 | 3.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.