NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 2.785 | 2.785 | 2.600 | 2.690 | 2.518 | 6,224 |
| 2022-10-14 | 2.425 | 2.695 | 2.425 | 2.695 | 2.522 | 20,741 |
| 2022-10-13 | 2.495 | 2.530 | 2.250 | 2.395 | 2.242 | 81,092 |
| 2022-10-12 | 2.400 | 2.485 | 2.400 | 2.445 | 2.288 | 8,500 |
| 2022-10-11 | 2.400 | 2.405 | 2.315 | 2.405 | 2.251 | 449 |
| 2022-10-10 | 2.435 | 2.435 | 2.310 | 2.310 | 2.162 | 3,583 |
| 2022-10-07 | 2.455 | 2.455 | 2.455 | 2.455 | 2.298 | 0 |
| 2022-10-06 | 2.505 | 2.505 | 2.440 | 2.500 | 2.340 | 12,025 |
| 2022-10-05 | 2.490 | 2.495 | 2.400 | 2.440 | 2.284 | 15,282 |
| 2022-10-04 | 2.300 | 2.505 | 2.300 | 2.485 | 2.326 | 21,950 |
| 2022-10-03 | 2.455 | 2.455 | 2.260 | 2.260 | 2.115 | 3,150 |
| 2022-09-30 | 2.360 | 2.370 | 2.345 | 2.350 | 2.199 | 1,988 |
| 2022-09-29 | 2.280 | 2.410 | 2.260 | 2.410 | 2.256 | 9,501 |
| 2022-09-28 | 2.470 | 2.500 | 2.120 | 2.355 | 2.204 | 174,876 |
| 2022-09-27 | 2.890 | 2.890 | 2.510 | 2.510 | 2.349 | 70,159 |
| 2022-09-26 | 2.925 | 2.925 | 2.780 | 2.920 | 2.733 | 2,715 |
| 2022-09-23 | 3.050 | 3.170 | 2.930 | 2.960 | 2.770 | 13,861 |
| 2022-09-22 | 3.045 | 3.100 | 3.040 | 3.040 | 2.845 | 11,248 |
| 2022-09-21 | 3.100 | 3.230 | 3.040 | 3.040 | 2.845 | 11,167 |
| 2022-09-20 | 3.405 | 3.490 | 3.100 | 3.240 | 3.032 | 108,530 |
| 2022-09-19 | 3.325 | 3.495 | 3.245 | 3.455 | 3.234 | 48,059 |
| 2022-09-16 | 3.460 | 3.500 | 3.390 | 3.435 | 3.215 | 7,983 |
| 2022-09-15 | 3.460 | 3.460 | 3.305 | 3.380 | 3.163 | 3,076 |
| 2022-09-14 | 3.515 | 3.575 | 3.305 | 3.305 | 3.093 | 32,810 |
| 2022-09-13 | 3.515 | 3.580 | 3.515 | 3.580 | 3.351 | 7,743 |
| 2022-09-12 | 3.345 | 3.600 | 3.345 | 3.450 | 3.229 | 29,268 |
| 2022-09-09 | 3.300 | 3.350 | 3.300 | 3.350 | 3.135 | 5,023 |
| 2022-09-08 | 3.200 | 3.260 | 3.200 | 3.250 | 3.042 | 3,004 |
| 2022-09-07 | 3.200 | 3.230 | 3.155 | 3.230 | 3.023 | 1,278 |
| 2022-09-06 | 3.155 | 3.255 | 3.100 | 3.175 | 2.972 | 12,225 |
| 2022-09-05 | 3.350 | 3.350 | 3.150 | 3.240 | 3.032 | 34,209 |
| 2022-09-02 | 3.295 | 3.345 | 3.295 | 3.325 | 3.112 | 13,417 |
| 2022-09-01 | 3.440 | 3.440 | 3.190 | 3.200 | 2.995 | 3,351 |
| 2022-08-31 | 3.395 | 3.400 | 3.315 | 3.400 | 3.182 | 2,328 |
| 2022-08-30 | 3.235 | 3.400 | 3.235 | 3.400 | 3.182 | 13,611 |
| 2022-08-29 | 3.430 | 3.430 | 3.430 | 3.430 | 3.210 | 0 |
| 2022-08-26 | 3.420 | 3.445 | 3.385 | 3.430 | 3.210 | 9,677 |
| 2022-08-25 | 3.465 | 3.465 | 3.365 | 3.415 | 3.196 | 3,277 |
| 2022-08-24 | 3.500 | 3.500 | 3.400 | 3.470 | 3.248 | 5,592 |
| 2022-08-23 | 3.405 | 3.495 | 3.320 | 3.480 | 3.257 | 49,794 |
| 2022-08-22 | 3.625 | 3.625 | 3.625 | 3.625 | 3.393 | 0 |
| 2022-08-19 | 3.620 | 3.620 | 3.555 | 3.555 | 3.327 | 322 |
| 2022-08-18 | 3.675 | 3.675 | 3.560 | 3.670 | 3.435 | 10,389 |
| 2022-08-17 | 3.620 | 3.690 | 3.500 | 3.665 | 3.430 | 31,797 |
| 2022-08-16 | 3.625 | 3.785 | 3.625 | 3.700 | 3.463 | 5,125 |
| 2022-08-15 | 3.800 | 3.800 | 3.625 | 3.635 | 3.402 | 19,477 |
| 2022-08-12 | 3.750 | 3.800 | 3.735 | 3.785 | 3.542 | 2,837 |
| 2022-08-11 | 3.870 | 3.870 | 3.750 | 3.750 | 3.510 | 51 |
| 2022-08-10 | 3.705 | 3.865 | 3.705 | 3.710 | 3.472 | 4,459 |
| 2022-08-09 | 3.790 | 3.925 | 3.760 | 3.790 | 3.547 | 15,080 |
| 2022-08-08 | 3.880 | 3.920 | 3.705 | 3.920 | 3.669 | 7,392 |
| 2022-08-05 | 3.905 | 3.940 | 3.880 | 3.880 | 3.631 | 3,245 |
| 2022-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.744 | 0 |
| 2022-08-03 | 3.885 | 4.050 | 3.885 | 4.000 | 3.744 | 9,700 |
| 2022-08-02 | 4.020 | 4.085 | 3.925 | 4.000 | 3.744 | 16,729 |
| 2022-08-01 | 4.180 | 4.180 | 4.000 | 4.065 | 3.804 | 16,749 |
| 2022-07-29 | 4.135 | 4.155 | 3.950 | 4.155 | 3.889 | 15,083 |
| 2022-07-28 | 4.075 | 4.135 | 4.000 | 4.135 | 3.870 | 20,447 |
| 2022-07-27 | 3.840 | 4.140 | 3.815 | 4.070 | 3.809 | 8,416 |
| 2022-07-26 | 3.940 | 3.940 | 3.915 | 3.915 | 3.664 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1500 EUR |
| 2022-05-02 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.