NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.885 | 3.925 | 3.780 | 3.865 | 3.617 | 7,392 |
| 2022-07-22 | 4.030 | 4.140 | 3.950 | 4.010 | 3.753 | 11,842 |
| 2022-07-21 | 4.060 | 4.185 | 4.015 | 4.050 | 3.790 | 5,932 |
| 2022-07-20 | 4.195 | 4.195 | 4.040 | 4.125 | 3.861 | 14,540 |
| 2022-07-19 | 4.160 | 4.295 | 4.080 | 4.130 | 3.865 | 42,186 |
| 2022-07-18 | 4.090 | 4.160 | 3.985 | 4.075 | 3.814 | 11,453 |
| 2022-07-15 | 3.890 | 3.985 | 3.705 | 3.820 | 3.575 | 38,119 |
| 2022-07-14 | 3.845 | 3.850 | 3.820 | 3.820 | 3.575 | 6,176 |
| 2022-07-13 | 3.700 | 3.795 | 3.700 | 3.795 | 3.552 | 3,417 |
| 2022-07-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.519 | 0 |
| 2022-07-11 | 3.865 | 3.865 | 3.685 | 3.760 | 3.519 | 3,651 |
| 2022-07-08 | 3.850 | 3.870 | 3.750 | 3.840 | 3.594 | 7,632 |
| 2022-07-07 | 3.835 | 3.840 | 3.755 | 3.810 | 3.566 | 847 |
| 2022-07-06 | 3.795 | 3.835 | 3.700 | 3.725 | 3.486 | 7,259 |
| 2022-07-05 | 3.725 | 3.795 | 3.705 | 3.710 | 3.472 | 6,239 |
| 2022-07-04 | 3.665 | 3.820 | 3.665 | 3.815 | 3.570 | 7,099 |
| 2022-07-01 | 3.700 | 3.800 | 3.700 | 3.710 | 3.472 | 5,243 |
| 2022-06-30 | 3.675 | 3.775 | 3.630 | 3.700 | 3.463 | 4,343 |
| 2022-06-29 | 3.650 | 3.775 | 3.600 | 3.675 | 3.439 | 20,461 |
| 2022-06-28 | 3.615 | 3.645 | 3.570 | 3.635 | 3.402 | 7,603 |
| 2022-06-27 | 3.555 | 3.615 | 3.410 | 3.555 | 3.327 | 6,669 |
| 2022-06-24 | 3.405 | 3.485 | 3.355 | 3.460 | 3.238 | 24,701 |
| 2022-06-23 | 3.405 | 3.535 | 3.390 | 3.390 | 3.173 | 24,132 |
| 2022-06-22 | 3.550 | 3.590 | 3.400 | 3.440 | 3.220 | 44,749 |
| 2022-06-21 | 3.245 | 3.595 | 3.245 | 3.550 | 3.322 | 35,698 |
| 2022-06-20 | 3.435 | 3.440 | 3.340 | 3.420 | 3.201 | 1,029 |
| 2022-06-17 | 3.340 | 3.435 | 3.300 | 3.375 | 3.159 | 3,338 |
| 2022-06-16 | 3.495 | 3.495 | 3.305 | 3.320 | 3.107 | 11,137 |
| 2022-06-15 | 3.520 | 3.520 | 3.370 | 3.505 | 3.280 | 6,684 |
| 2022-06-14 | 3.385 | 3.410 | 3.310 | 3.400 | 3.182 | 11,283 |
| 2022-06-13 | 3.415 | 3.590 | 3.400 | 3.480 | 3.257 | 36,356 |
| 2022-06-10 | 3.520 | 3.530 | 3.430 | 3.440 | 3.220 | 22,079 |
| 2022-06-09 | 3.475 | 3.585 | 3.475 | 3.535 | 3.308 | 6,165 |
| 2022-06-08 | 3.500 | 3.500 | 3.360 | 3.475 | 3.252 | 12,434 |
| 2022-06-07 | 3.505 | 3.510 | 3.500 | 3.500 | 3.276 | 21,594 |
| 2022-06-06 | 3.645 | 3.645 | 3.515 | 3.555 | 3.327 | 7,204 |
| 2022-06-03 | 3.535 | 3.535 | 3.535 | 3.535 | 3.308 | 0 |
| 2022-06-02 | 3.535 | 3.535 | 3.535 | 3.535 | 3.308 | 0 |
| 2022-06-01 | 3.500 | 3.615 | 3.500 | 3.535 | 3.308 | 7,432 |
| 2022-05-31 | 3.610 | 3.615 | 3.485 | 3.530 | 3.304 | 9,830 |
| 2022-05-30 | 3.555 | 3.555 | 3.555 | 3.555 | 3.327 | 0 |
| 2022-05-27 | 3.555 | 3.555 | 3.555 | 3.555 | 3.327 | 0 |
| 2022-05-26 | 3.700 | 3.700 | 3.555 | 3.555 | 3.327 | 3,397 |
| 2022-05-25 | 3.785 | 3.785 | 3.785 | 3.785 | 3.542 | 0 |
| 2022-05-24 | 3.830 | 3.920 | 3.610 | 3.785 | 3.542 | 55,901 |
| 2022-05-23 | 3.895 | 3.895 | 3.660 | 3.660 | 3.425 | 19,181 |
| 2022-05-20 | 3.660 | 3.900 | 3.660 | 3.810 | 3.566 | 31,070 |
| 2022-05-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.454 | 0 |
| 2022-05-18 | 3.545 | 3.835 | 3.545 | 3.690 | 3.454 | 52,991 |
| 2022-05-17 | 3.695 | 3.735 | 3.510 | 3.585 | 3.355 | 18,463 |
| 2022-05-16 | 3.630 | 3.685 | 3.570 | 3.685 | 3.449 | 44,210 |
| 2022-05-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.631 | 0 |
| 2022-05-12 | 3.895 | 3.900 | 3.725 | 3.880 | 3.631 | 9,976 |
| 2022-05-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.566 | 0 |
| 2022-05-10 | 3.710 | 3.810 | 3.600 | 3.810 | 3.566 | 15,987 |
| 2022-05-09 | 4.070 | 4.070 | 4.070 | 4.070 | 3.809 | 0 |
| 2022-05-06 | 4.070 | 4.070 | 4.070 | 4.070 | 3.809 | 0 |
| 2022-05-05 | 4.275 | 4.275 | 3.945 | 4.070 | 3.809 | 31,940 |
| 2022-05-04 | 4.220 | 4.275 | 4.060 | 4.195 | 3.926 | 26,951 |
| 2022-05-03 | 4.315 | 4.340 | 4.175 | 4.340 | 4.062 | 22,379 |
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.