NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.575 | 1.605 | 1.520 | 1.555 | 1.555 | 6,339 |
| 2024-11-21 | 1.555 | 1.615 | 1.550 | 1.610 | 1.610 | 8,989 |
| 2024-11-20 | 1.635 | 1.635 | 1.515 | 1.595 | 1.595 | 4,318 |
| 2024-11-19 | 1.590 | 1.590 | 1.510 | 1.585 | 1.585 | 5,650 |
| 2024-11-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-11-15 | 1.450 | 1.570 | 1.450 | 1.570 | 1.570 | 1,998 |
| 2024-11-14 | 1.515 | 1.515 | 1.440 | 1.515 | 1.515 | 5,385 |
| 2024-11-13 | 1.485 | 1.595 | 1.440 | 1.525 | 1.525 | 5,926 |
| 2024-11-12 | 1.580 | 1.655 | 1.520 | 1.535 | 1.535 | 11,582 |
| 2024-11-11 | 1.510 | 1.675 | 1.500 | 1.675 | 1.675 | 27,385 |
| 2024-11-08 | 1.620 | 1.655 | 1.545 | 1.600 | 1.600 | 304 |
| 2024-11-07 | 1.685 | 1.685 | 1.600 | 1.600 | 1.600 | 3,063 |
| 2024-11-06 | 1.640 | 1.695 | 1.620 | 1.645 | 1.645 | 3,946 |
| 2024-11-05 | 1.680 | 1.700 | 1.675 | 1.675 | 1.675 | 2,715 |
| 2024-11-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-11-01 | 1.715 | 1.715 | 1.645 | 1.685 | 1.685 | 5,605 |
| 2024-10-31 | 1.670 | 1.670 | 1.655 | 1.655 | 1.655 | 3,001 |
| 2024-10-30 | 1.745 | 1.745 | 1.675 | 1.710 | 1.710 | 197 |
| 2024-10-29 | 1.710 | 1.785 | 1.700 | 1.740 | 1.740 | 7,541 |
| 2024-10-28 | 1.730 | 1.750 | 1.730 | 1.735 | 1.735 | 10,420 |
| 2024-10-25 | 1.785 | 1.785 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-10-24 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2024-10-23 | 1.795 | 1.795 | 1.745 | 1.760 | 1.760 | 2,300 |
| 2024-10-22 | 1.740 | 1.795 | 1.735 | 1.765 | 1.765 | 2,151 |
| 2024-10-21 | 1.750 | 1.795 | 1.740 | 1.740 | 1.740 | 12,167 |
| 2024-10-18 | 1.745 | 1.800 | 1.745 | 1.775 | 1.775 | 8,225 |
| 2024-10-17 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 6,894 |
| 2024-10-16 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2024-10-15 | 1.795 | 1.845 | 1.790 | 1.845 | 1.845 | 22,328 |
| 2024-10-14 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 1,500 |
| 2024-10-11 | 1.780 | 1.815 | 1.760 | 1.760 | 1.760 | 5,285 |
| 2024-10-10 | 1.725 | 1.775 | 1.705 | 1.770 | 1.770 | 20,968 |
| 2024-10-09 | 1.705 | 1.740 | 1.705 | 1.740 | 1.740 | 5 |
| 2024-10-08 | 1.710 | 1.745 | 1.710 | 1.745 | 1.745 | 200 |
| 2024-10-07 | 1.725 | 1.740 | 1.700 | 1.740 | 1.740 | 13,999 |
| 2024-10-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-10-03 | 1.725 | 1.785 | 1.725 | 1.785 | 1.785 | 70 |
| 2024-10-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-10-01 | 1.845 | 1.845 | 1.735 | 1.795 | 1.795 | 947 |
| 2024-09-30 | 1.760 | 1.825 | 1.745 | 1.795 | 1.795 | 3,175 |
| 2024-09-27 | 1.760 | 1.835 | 1.760 | 1.800 | 1.800 | 5,935 |
| 2024-09-26 | 1.830 | 1.830 | 1.805 | 1.805 | 1.805 | 55 |
| 2024-09-25 | 1.760 | 1.835 | 1.760 | 1.805 | 1.805 | 177 |
| 2024-09-24 | 1.725 | 1.790 | 1.725 | 1.790 | 1.790 | 11,664 |
| 2024-09-23 | 1.845 | 1.845 | 1.765 | 1.805 | 1.805 | 5,159 |
| 2024-09-20 | 1.835 | 1.840 | 1.775 | 1.810 | 1.810 | 3,154 |
| 2024-09-19 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2024-09-18 | 1.830 | 1.830 | 1.755 | 1.795 | 1.795 | 2,448 |
| 2024-09-17 | 1.850 | 1.850 | 1.800 | 1.835 | 1.835 | 2,606 |
| 2024-09-16 | 1.870 | 1.870 | 1.760 | 1.760 | 1.760 | 4,776 |
| 2024-09-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-09-12 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 2,241 |
| 2024-09-11 | 1.740 | 1.785 | 1.740 | 1.765 | 1.765 | 45 |
| 2024-09-10 | 1.740 | 1.785 | 1.740 | 1.765 | 1.765 | 5,094 |
| 2024-09-09 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 6 |
| 2024-09-06 | 1.765 | 1.840 | 1.765 | 1.805 | 1.805 | 166 |
| 2024-09-05 | 1.805 | 1.895 | 1.765 | 1.845 | 1.845 | 2,208 |
| 2024-09-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-09-03 | 1.955 | 1.955 | 1.825 | 1.890 | 1.890 | 339 |
| 2024-09-02 | 1.825 | 1.920 | 1.825 | 1.890 | 1.890 | 2,729 |
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.