Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.533 | 36.533 | 36.533 | 36.533 | 7.991 | 0 |
| 2024-11-21 | 36.533 | 36.533 | 36.533 | 36.533 | 7.991 | 0 |
| 2024-11-20 | 36.267 | 36.533 | 36.267 | 36.267 | 7.933 | 165 |
| 2024-11-19 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2024-11-18 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2024-11-15 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2024-11-14 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2024-11-13 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2024-11-12 | 36.533 | 36.533 | 36.533 | 36.533 | 7.991 | 534 |
| 2024-11-11 | 37.867 | 37.867 | 37.067 | 37.067 | 8.108 | 567 |
| 2024-11-08 | 37.600 | 37.600 | 37.600 | 37.600 | 8.225 | 60 |
| 2024-11-07 | 37.333 | 37.333 | 37.333 | 37.333 | 8.166 | 0 |
| 2024-11-06 | 37.333 | 37.333 | 37.333 | 37.333 | 8.166 | 0 |
| 2024-11-05 | 37.600 | 37.600 | 37.333 | 37.333 | 8.166 | 900 |
| 2024-11-04 | 37.867 | 37.867 | 37.867 | 37.867 | 8.283 | 0 |
| 2024-11-01 | 38.133 | 38.133 | 38.133 | 38.133 | 8.341 | 0 |
| 2024-10-31 | 37.867 | 38.400 | 37.867 | 38.133 | 8.341 | 375 |
| 2024-10-30 | 38.133 | 38.133 | 37.600 | 37.600 | 8.225 | 975 |
| 2024-10-29 | 41.333 | 41.333 | 38.933 | 38.933 | 8.516 | 2,490 |
| 2024-10-28 | 41.867 | 41.867 | 41.867 | 41.867 | 9.158 | 0 |
| 2024-10-25 | 41.867 | 41.867 | 41.867 | 41.867 | 9.158 | 0 |
| 2024-10-24 | 41.867 | 41.867 | 41.867 | 41.867 | 9.158 | 0 |
| 2024-10-23 | 42.133 | 42.133 | 41.867 | 41.867 | 9.158 | 60 |
| 2024-10-22 | 41.600 | 41.600 | 41.600 | 41.600 | 9.100 | 45 |
| 2024-10-21 | 41.067 | 41.333 | 41.067 | 41.067 | 8.983 | 345 |
| 2024-10-18 | 40.267 | 41.867 | 40.267 | 41.867 | 9.158 | 993 |
| 2024-10-17 | 37.600 | 39.733 | 37.600 | 39.733 | 8.691 | 786 |
| 2024-10-16 | 36.000 | 36.800 | 36.000 | 36.800 | 8.050 | 1,182 |
| 2024-10-15 | 34.400 | 35.733 | 34.400 | 35.733 | 7.816 | 2,493 |
| 2024-10-14 | 34.133 | 35.200 | 34.133 | 34.933 | 7.641 | 2,400 |
| 2024-10-11 | 33.867 | 33.867 | 33.867 | 33.867 | 7.408 | 0 |
| 2024-10-10 | 33.600 | 33.600 | 33.600 | 33.600 | 7.350 | 0 |
| 2024-10-09 | 33.333 | 33.600 | 33.333 | 33.600 | 7.350 | 345 |
| 2024-10-08 | 33.867 | 33.867 | 33.867 | 33.867 | 7.408 | 0 |
| 2024-10-07 | 33.867 | 33.867 | 33.867 | 33.867 | 7.408 | 0 |
| 2024-10-04 | 33.867 | 33.867 | 33.867 | 33.867 | 7.408 | 0 |
| 2024-10-03 | 33.867 | 33.867 | 33.867 | 33.867 | 7.408 | 0 |
| 2024-10-02 | 33.600 | 33.867 | 33.600 | 33.867 | 7.408 | 150 |
| 2024-10-01 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2024-09-30 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 105 |
| 2024-09-27 | 34.667 | 34.667 | 33.333 | 34.400 | 7.525 | 1,839 |
| 2024-09-26 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 489 |
| 2024-09-25 | 34.667 | 34.933 | 34.667 | 34.933 | 7.641 | 549 |
| 2024-09-24 | 35.200 | 35.467 | 35.200 | 35.200 | 7.700 | 999 |
| 2024-09-23 | 36.000 | 36.000 | 34.933 | 34.933 | 7.641 | 690 |
| 2024-09-20 | 34.933 | 36.533 | 34.933 | 36.533 | 7.991 | 2,418 |
| 2024-09-19 | 34.133 | 34.933 | 33.867 | 34.933 | 7.641 | 2,550 |
| 2024-09-18 | 33.333 | 33.333 | 33.333 | 33.333 | 7.291 | 600 |
| 2024-09-17 | 31.467 | 32.800 | 31.467 | 32.800 | 7.175 | 2,727 |
| 2024-09-16 | 30.133 | 31.200 | 30.133 | 31.200 | 6.825 | 48 |
| 2024-09-13 | 26.933 | 26.933 | 26.933 | 26.933 | 5.891 | 0 |
| 2024-09-12 | 28.000 | 28.000 | 26.133 | 26.933 | 5.891 | 13,650 |
| 2024-09-11 | 27.200 | 27.200 | 27.200 | 27.200 | 5.950 | 360 |
| 2024-09-10 | 28.800 | 28.800 | 27.733 | 27.733 | 6.066 | 1,596 |
| 2024-09-09 | 29.333 | 29.333 | 28.800 | 28.800 | 6.300 | 2,181 |
| 2024-09-06 | 29.867 | 29.867 | 29.867 | 29.867 | 6.533 | 0 |
| 2024-09-05 | 29.867 | 29.867 | 29.867 | 29.867 | 6.533 | 0 |
| 2024-09-04 | 32.000 | 32.000 | 30.133 | 30.133 | 6.591 | 5,139 |
| 2024-09-03 | 30.933 | 31.733 | 30.933 | 31.733 | 6.941 | 1,548 |
| 2024-09-02 | 30.133 | 31.467 | 30.133 | 30.933 | 6.766 | 4,440 |
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.