Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 45.867 | 46.133 | 45.867 | 46.133 | 9.562 | 300 |
| 2024-06-06 | 46.133 | 46.400 | 46.133 | 46.400 | 9.618 | 300 |
| 2024-06-05 | 46.667 | 46.667 | 46.400 | 46.400 | 9.618 | 840 |
| 2024-06-04 | 45.333 | 46.400 | 45.333 | 46.400 | 9.618 | 882 |
| 2024-06-03 | 48.267 | 48.267 | 48.000 | 48.000 | 9.949 | 60 |
| 2024-05-31 | 48.267 | 48.533 | 48.267 | 48.533 | 10.060 | 1,122 |
| 2024-05-30 | 47.733 | 47.733 | 47.733 | 47.733 | 9.894 | 0 |
| 2024-05-29 | 47.467 | 48.000 | 47.467 | 47.733 | 9.894 | 711 |
| 2024-05-28 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2024-05-27 | 48.267 | 48.267 | 48.267 | 48.267 | 10.005 | 210 |
| 2024-05-24 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 363 |
| 2024-05-23 | 48.267 | 48.267 | 48.000 | 48.000 | 9.949 | 45 |
| 2024-05-22 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-21 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-20 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-17 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-16 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 18 |
| 2024-05-15 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2024-05-14 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 48 |
| 2024-05-13 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-10 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 6 |
| 2024-05-09 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-08 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-07 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-06 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-05-03 | 49.600 | 49.600 | 48.267 | 48.800 | 10.115 | 4,146 |
| 2024-05-02 | 48.000 | 48.267 | 48.000 | 48.267 | 10.005 | 429 |
| 2024-04-30 | 47.467 | 48.267 | 47.467 | 48.267 | 10.005 | 1,158 |
| 2024-04-29 | 46.667 | 46.667 | 46.667 | 46.667 | 9.673 | 1,170 |
| 2024-04-26 | 46.667 | 46.667 | 46.667 | 46.667 | 9.673 | 0 |
| 2024-04-25 | 46.933 | 46.933 | 46.933 | 46.933 | 9.728 | 900 |
| 2024-04-24 | 45.867 | 45.867 | 45.867 | 45.867 | 9.507 | 0 |
| 2024-04-23 | 45.867 | 45.867 | 45.867 | 45.867 | 9.507 | 0 |
| 2024-04-22 | 45.600 | 45.600 | 45.333 | 45.600 | 9.452 | 840 |
| 2024-04-19 | 46.133 | 46.133 | 46.133 | 46.133 | 9.562 | 0 |
| 2024-04-18 | 45.867 | 45.867 | 45.600 | 45.600 | 9.452 | 750 |
| 2024-04-17 | 49.600 | 49.600 | 45.867 | 45.867 | 9.507 | 2,043 |
| 2024-04-16 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 450 |
| 2024-04-15 | 51.200 | 51.200 | 51.200 | 51.200 | 10.613 | 0 |
| 2024-04-12 | 51.200 | 51.200 | 51.200 | 51.200 | 10.613 | 0 |
| 2024-04-11 | 50.933 | 51.467 | 50.933 | 51.467 | 10.668 | 579 |
| 2024-04-10 | 50.933 | 50.933 | 50.933 | 50.933 | 10.557 | 393 |
| 2024-04-09 | 51.733 | 51.733 | 50.933 | 51.467 | 10.668 | 567 |
| 2024-04-08 | 50.933 | 50.933 | 50.933 | 50.933 | 10.557 | 0 |
| 2024-04-05 | 50.933 | 50.933 | 50.933 | 50.933 | 10.557 | 0 |
| 2024-04-04 | 50.933 | 50.933 | 50.933 | 50.933 | 10.557 | 30 |
| 2024-04-03 | 50.933 | 50.933 | 49.867 | 50.400 | 10.447 | 2,475 |
| 2024-04-02 | 50.667 | 51.733 | 50.667 | 51.467 | 10.668 | 2,388 |
| 2024-03-28 | 50.667 | 50.667 | 50.400 | 50.400 | 10.447 | 30 |
| 2024-03-27 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-03-26 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-03-25 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-03-22 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-03-21 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-03-20 | 49.867 | 50.133 | 49.867 | 50.133 | 10.392 | 1,431 |
| 2024-03-19 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-18 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-15 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-14 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-13 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.5600 EUR |
| 2025-06-30 | 2.2500 EUR |
| 2024-06-19 | 2.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.