NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 4.325 | 4.325 | 4.085 | 4.300 | 4.024 | 48,286 |
| 2022-04-29 | 4.900 | 5.050 | 4.820 | 4.880 | 4.099 | 30,751 |
| 2022-04-28 | 4.850 | 4.950 | 4.800 | 4.805 | 4.036 | 12,639 |
| 2022-04-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.864 | 0 |
| 2022-04-26 | 4.600 | 4.600 | 4.600 | 4.600 | 3.864 | 0 |
| 2022-04-25 | 4.800 | 4.800 | 4.500 | 4.600 | 3.864 | 14,849 |
| 2022-04-22 | 4.660 | 4.660 | 4.660 | 4.660 | 3.914 | 0 |
| 2022-04-21 | 4.660 | 4.660 | 4.660 | 4.660 | 3.914 | 0 |
| 2022-04-20 | 4.625 | 4.760 | 4.625 | 4.660 | 3.914 | 34,433 |
| 2022-04-19 | 4.895 | 4.895 | 4.620 | 4.680 | 3.931 | 15,591 |
| 2022-04-14 | 4.795 | 4.860 | 4.690 | 4.690 | 3.940 | 8,557 |
| 2022-04-13 | 5.100 | 5.140 | 4.715 | 4.760 | 3.998 | 140,673 |
| 2022-04-12 | 4.840 | 4.840 | 4.760 | 4.835 | 4.061 | 7,087 |
| 2022-04-11 | 4.785 | 4.970 | 4.685 | 4.875 | 4.095 | 36,319 |
| 2022-04-08 | 4.810 | 4.890 | 4.740 | 4.850 | 4.074 | 9,742 |
| 2022-04-07 | 4.800 | 4.845 | 4.705 | 4.845 | 4.070 | 14,456 |
| 2022-04-06 | 4.950 | 4.950 | 4.675 | 4.700 | 3.948 | 14,239 |
| 2022-04-05 | 4.760 | 4.960 | 4.760 | 4.780 | 4.015 | 23,369 |
| 2022-04-04 | 4.675 | 4.885 | 4.675 | 4.770 | 4.007 | 11,543 |
| 2022-04-01 | 5.030 | 5.030 | 4.670 | 4.670 | 3.923 | 34,601 |
| 2022-03-31 | 4.995 | 5.070 | 4.850 | 4.980 | 4.183 | 22,622 |
| 2022-03-30 | 5.040 | 5.120 | 4.900 | 4.905 | 4.120 | 25,116 |
| 2022-03-29 | 4.865 | 5.180 | 4.860 | 4.980 | 4.183 | 54,187 |
| 2022-03-28 | 4.800 | 4.860 | 4.685 | 4.750 | 3.990 | 25,852 |
| 2022-03-25 | 4.850 | 4.995 | 4.700 | 4.710 | 3.956 | 43,047 |
| 2022-03-24 | 4.700 | 4.895 | 4.680 | 4.860 | 4.082 | 22,000 |
| 2022-03-23 | 4.925 | 4.925 | 4.705 | 4.770 | 4.007 | 47,985 |
| 2022-03-22 | 4.895 | 4.945 | 4.715 | 4.830 | 4.057 | 26,573 |
| 2022-03-21 | 4.545 | 5.140 | 4.420 | 4.975 | 4.179 | 154,925 |
| 2022-03-18 | 4.840 | 4.840 | 4.500 | 4.660 | 3.914 | 27,006 |
| 2022-03-17 | 4.385 | 4.920 | 4.370 | 4.795 | 4.028 | 125,370 |
| 2022-03-16 | 4.200 | 4.435 | 4.180 | 4.400 | 3.696 | 23,044 |
| 2022-03-15 | 4.415 | 4.415 | 4.045 | 4.160 | 3.494 | 18,939 |
| 2022-03-14 | 4.170 | 4.400 | 3.975 | 4.335 | 3.641 | 49,903 |
| 2022-03-11 | 4.200 | 4.250 | 4.140 | 4.240 | 3.562 | 8,844 |
| 2022-03-10 | 4.155 | 4.245 | 4.155 | 4.185 | 3.515 | 3,745 |
| 2022-03-09 | 4.215 | 4.290 | 4.050 | 4.190 | 3.520 | 14,028 |
| 2022-03-08 | 4.035 | 4.275 | 4.035 | 4.050 | 3.402 | 15,197 |
| 2022-03-07 | 3.860 | 4.280 | 3.800 | 4.100 | 3.444 | 48,848 |
| 2022-03-04 | 3.920 | 4.090 | 3.840 | 3.950 | 3.318 | 42,420 |
| 2022-03-03 | 4.295 | 4.295 | 3.860 | 3.915 | 3.289 | 26,302 |
| 2022-03-02 | 4.250 | 4.250 | 4.020 | 4.185 | 3.515 | 46,157 |
| 2022-03-01 | 4.495 | 4.495 | 4.100 | 4.230 | 3.553 | 36,146 |
| 2022-02-28 | 4.110 | 4.400 | 3.965 | 4.395 | 3.692 | 64,179 |
| 2022-02-25 | 4.345 | 4.445 | 4.040 | 4.230 | 3.553 | 221,570 |
| 2022-02-24 | 4.275 | 4.535 | 4.020 | 4.280 | 3.595 | 195,812 |
| 2022-02-23 | 4.445 | 4.685 | 4.395 | 4.560 | 3.830 | 82,819 |
| 2022-02-22 | 4.640 | 4.720 | 4.320 | 4.420 | 3.713 | 185,262 |
| 2022-02-21 | 4.875 | 4.885 | 4.700 | 4.755 | 3.994 | 40,262 |
| 2022-02-18 | 4.760 | 4.985 | 4.750 | 4.920 | 4.133 | 70,653 |
| 2022-02-17 | 5.310 | 5.310 | 4.700 | 4.745 | 3.986 | 108,934 |
| 2022-02-16 | 4.705 | 5.300 | 4.705 | 5.230 | 4.393 | 124,642 |
| 2022-02-15 | 4.625 | 4.875 | 4.620 | 4.700 | 3.948 | 32,978 |
| 2022-02-14 | 4.630 | 4.780 | 4.425 | 4.690 | 3.940 | 140,470 |
| 2022-02-11 | 5.060 | 5.120 | 4.550 | 4.845 | 4.070 | 62,895 |
| 2022-02-10 | 5.170 | 5.220 | 4.805 | 5.060 | 4.250 | 183,540 |
| 2022-02-09 | 5.360 | 5.440 | 5.160 | 5.360 | 4.502 | 48,637 |
| 2022-02-08 | 5.240 | 5.480 | 5.070 | 5.440 | 4.570 | 68,300 |
| 2022-02-07 | 5.720 | 5.770 | 5.170 | 5.400 | 4.536 | 213,243 |
| 2022-02-04 | 5.950 | 6.000 | 5.600 | 5.750 | 4.830 | 48,390 |
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.