Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.000 | 9.000 | 8.950 | 8.950 | 8.282 | 1,000 |
| 2026-04-30 | 9.000 | 9.050 | 9.000 | 9.050 | 8.374 | 521 |
| 2026-04-29 | 9.200 | 9.200 | 8.900 | 8.900 | 8.236 | 1,862 |
| 2026-04-28 | 8.800 | 9.350 | 8.750 | 9.150 | 8.467 | 2,236 |
| 2026-04-27 | 8.950 | 8.950 | 8.850 | 8.850 | 8.189 | 82 |
| 2026-04-24 | 8.850 | 9.200 | 8.850 | 9.000 | 8.328 | 2,993 |
| 2026-04-23 | 8.800 | 8.850 | 8.800 | 8.850 | 8.189 | 1,151 |
| 2026-04-22 | 8.800 | 8.800 | 8.700 | 8.700 | 8.050 | 73 |
| 2026-04-21 | 8.800 | 8.800 | 8.700 | 8.700 | 8.050 | 100 |
| 2026-04-20 | 8.800 | 8.950 | 8.500 | 8.900 | 8.236 | 1,779 |
| 2026-04-17 | 8.550 | 8.800 | 8.550 | 8.800 | 8.143 | 1,090 |
| 2026-04-16 | 8.400 | 8.400 | 8.400 | 8.400 | 7.773 | 0 |
| 2026-04-15 | 8.450 | 8.500 | 8.300 | 8.300 | 7.680 | 455 |
| 2026-04-14 | 8.600 | 8.600 | 8.400 | 8.400 | 7.773 | 36 |
| 2026-04-13 | 8.300 | 8.500 | 8.300 | 8.500 | 7.865 | 1,028 |
| 2026-04-10 | 8.500 | 8.600 | 8.450 | 8.450 | 7.819 | 1,807 |
| 2026-04-09 | 8.400 | 8.500 | 8.400 | 8.500 | 7.865 | 165 |
| 2026-04-08 | 8.000 | 8.600 | 8.000 | 8.400 | 7.773 | 3,210 |
| 2026-04-07 | 8.400 | 8.400 | 8.150 | 8.150 | 7.542 | 1,534 |
| 2026-04-02 | 8.100 | 8.250 | 8.000 | 8.250 | 7.634 | 5,469 |
| 2026-04-01 | 8.350 | 8.350 | 8.100 | 8.300 | 7.680 | 2,218 |
| 2026-03-31 | 8.150 | 8.150 | 7.950 | 7.950 | 7.356 | 603 |
| 2026-03-30 | 8.450 | 8.450 | 8.250 | 8.250 | 7.634 | 477 |
| 2026-03-27 | 8.100 | 8.300 | 8.000 | 8.300 | 7.680 | 7,915 |
| 2026-03-26 | 7.850 | 8.350 | 7.850 | 8.200 | 7.588 | 3,241 |
| 2026-03-25 | 8.100 | 8.100 | 7.700 | 7.900 | 7.310 | 4,902 |
| 2026-03-24 | 7.900 | 8.200 | 7.900 | 8.200 | 7.588 | 1,244 |
| 2026-03-23 | 8.050 | 8.050 | 7.900 | 7.900 | 7.310 | 448 |
| 2026-03-20 | 8.200 | 8.500 | 8.000 | 8.000 | 7.403 | 3,044 |
| 2026-03-19 | 9.150 | 9.200 | 7.950 | 8.200 | 7.588 | 15,308 |
| 2026-03-18 | 8.500 | 9.800 | 8.400 | 9.400 | 8.698 | 15,604 |
| 2026-03-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.403 | 600 |
| 2026-03-16 | 8.200 | 8.500 | 8.150 | 8.150 | 7.542 | 708 |
| 2026-03-13 | 8.050 | 8.150 | 8.000 | 8.050 | 7.449 | 1,101 |
| 2026-03-12 | 8.300 | 8.300 | 8.150 | 8.250 | 7.634 | 2,951 |
| 2026-03-11 | 8.250 | 8.250 | 8.250 | 8.250 | 7.634 | 0 |
| 2026-03-10 | 8.250 | 8.300 | 8.000 | 8.300 | 7.680 | 3,455 |
| 2026-03-09 | 8.450 | 8.450 | 8.050 | 8.400 | 7.773 | 1,632 |
| 2026-03-06 | 8.500 | 8.500 | 8.400 | 8.400 | 7.773 | 867 |
| 2026-03-05 | 8.000 | 8.250 | 8.000 | 8.150 | 7.542 | 452 |
| 2026-03-04 | 8.500 | 8.500 | 8.000 | 8.000 | 7.403 | 520 |
| 2026-03-03 | 8.000 | 8.150 | 7.500 | 7.600 | 7.033 | 7,338 |
| 2026-03-02 | 9.000 | 9.000 | 8.000 | 8.050 | 7.449 | 3,280 |
| 2026-02-27 | 8.800 | 9.000 | 8.800 | 8.900 | 8.236 | 1,708 |
| 2026-02-26 | 9.100 | 9.300 | 8.700 | 8.700 | 8.050 | 4,060 |
| 2026-02-25 | 9.400 | 9.400 | 8.950 | 9.000 | 8.328 | 1,158 |
| 2026-02-24 | 9.400 | 9.400 | 8.700 | 8.700 | 8.050 | 557 |
| 2026-02-23 | 9.850 | 9.850 | 9.200 | 9.200 | 8.513 | 6,287 |
| 2026-02-20 | 10.000 | 10.000 | 9.850 | 9.850 | 9.115 | 135 |
| 2026-02-19 | 9.600 | 9.650 | 9.550 | 9.600 | 8.883 | 735 |
| 2026-02-18 | 10.200 | 10.300 | 9.500 | 9.500 | 8.791 | 2,392 |
| 2026-02-17 | 9.950 | 10.200 | 9.900 | 9.950 | 9.207 | 2,765 |
| 2026-02-16 | 10.000 | 10.300 | 9.600 | 9.800 | 9.068 | 4,962 |
| 2026-02-13 | 11.400 | 11.500 | 10.200 | 10.400 | 9.624 | 6,907 |
| 2026-02-12 | 11.600 | 11.700 | 11.400 | 11.400 | 10.549 | 5,720 |
| 2026-02-11 | 11.600 | 11.600 | 11.300 | 11.600 | 10.734 | 4,078 |
| 2026-02-10 | 11.000 | 11.400 | 10.900 | 11.400 | 10.549 | 2,089 |
| 2026-02-09 | 11.500 | 11.500 | 11.300 | 11.500 | 10.641 | 1,475 |
| 2026-02-06 | 11.500 | 11.800 | 11.400 | 11.700 | 10.826 | 6,200 |
| 2026-02-05 | 11.200 | 11.500 | 11.100 | 11.500 | 10.641 | 1,700 |
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.