Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-12 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-11 | 49.867 | 50.133 | 49.867 | 50.133 | 10.392 | 147 |
| 2024-03-08 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-07 | 49.867 | 49.867 | 49.867 | 49.867 | 10.336 | 696 |
| 2024-03-06 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-05 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-04 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-03-01 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-29 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-28 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-27 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-26 | 50.667 | 50.667 | 50.400 | 50.400 | 10.447 | 6 |
| 2024-02-23 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-22 | 50.667 | 50.667 | 50.400 | 50.400 | 10.447 | 18 |
| 2024-02-21 | 49.867 | 50.133 | 49.867 | 50.133 | 10.392 | 3,000 |
| 2024-02-20 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-19 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-16 | 49.600 | 49.867 | 49.600 | 49.867 | 10.336 | 399 |
| 2024-02-15 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-14 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-13 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-12 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-09 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-08 | 50.400 | 50.400 | 50.133 | 50.133 | 10.392 | 18 |
| 2024-02-07 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-06 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-02-05 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-02 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-02-01 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-01-31 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-01-30 | 50.400 | 50.400 | 50.400 | 50.400 | 10.447 | 0 |
| 2024-01-29 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-01-26 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-01-25 | 50.133 | 50.133 | 50.133 | 50.133 | 10.392 | 0 |
| 2024-01-24 | 49.867 | 49.867 | 49.867 | 49.867 | 10.336 | 0 |
| 2024-01-23 | 49.600 | 49.867 | 49.333 | 49.867 | 10.336 | 4,500 |
| 2024-01-22 | 49.333 | 50.400 | 49.333 | 50.400 | 10.447 | 693 |
| 2024-01-19 | 49.600 | 49.600 | 49.600 | 49.600 | 10.281 | 0 |
| 2024-01-18 | 50.133 | 50.133 | 49.867 | 49.867 | 10.336 | 543 |
| 2024-01-17 | 50.667 | 50.667 | 50.667 | 50.667 | 10.502 | 270 |
| 2024-01-16 | 51.467 | 51.467 | 51.467 | 51.467 | 10.668 | 393 |
| 2024-01-15 | 51.733 | 52.000 | 51.467 | 52.000 | 10.778 | 642 |
| 2024-01-12 | 50.133 | 51.200 | 50.133 | 51.200 | 10.613 | 1,005 |
| 2024-01-11 | 48.800 | 49.600 | 48.800 | 49.600 | 10.281 | 816 |
| 2024-01-10 | 48.267 | 48.267 | 48.267 | 48.267 | 10.005 | 300 |
| 2024-01-09 | 48.533 | 48.533 | 48.000 | 48.000 | 9.949 | 816 |
| 2024-01-08 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2024-01-05 | 49.867 | 49.867 | 49.067 | 49.067 | 10.170 | 411 |
| 2024-01-04 | 50.667 | 50.667 | 49.867 | 50.400 | 10.447 | 2,544 |
| 2024-01-03 | 50.667 | 51.200 | 50.667 | 51.200 | 10.613 | 426 |
| 2024-01-02 | 49.867 | 51.467 | 49.867 | 51.467 | 10.668 | 1,800 |
| 2023-12-29 | 48.800 | 48.800 | 48.800 | 48.800 | 10.115 | 0 |
| 2023-12-28 | 48.000 | 48.533 | 48.000 | 48.533 | 10.060 | 600 |
| 2023-12-27 | 47.733 | 48.267 | 47.733 | 48.267 | 10.005 | 507 |
| 2023-12-22 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2023-12-21 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2023-12-20 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2023-12-19 | 48.000 | 48.000 | 48.000 | 48.000 | 9.949 | 0 |
| 2023-12-18 | 47.733 | 48.000 | 46.667 | 48.000 | 9.949 | 2,544 |
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.