NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.320 | 1.320 | 1.230 | 1.235 | 1.235 | 698 |
| 2024-09-04 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 35 |
| 2024-09-03 | 1.265 | 1.270 | 1.265 | 1.270 | 1.270 | 128 |
| 2024-09-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 42 |
| 2024-08-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2024-08-29 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 77 |
| 2024-08-28 | 1.285 | 1.300 | 1.270 | 1.270 | 1.270 | 282 |
| 2024-08-27 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1 |
| 2024-08-26 | 1.315 | 1.315 | 1.270 | 1.280 | 1.280 | 46 |
| 2024-08-23 | 1.315 | 1.315 | 1.260 | 1.315 | 1.315 | 184 |
| 2024-08-22 | 1.255 | 1.320 | 1.255 | 1.320 | 1.320 | 1,804 |
| 2024-08-21 | 1.250 | 1.285 | 1.220 | 1.220 | 1.220 | 497 |
| 2024-08-20 | 1.215 | 1.250 | 1.215 | 1.250 | 1.250 | 148 |
| 2024-08-19 | 1.300 | 1.300 | 1.215 | 1.280 | 1.280 | 962 |
| 2024-08-16 | 1.285 | 1.285 | 1.215 | 1.215 | 1.215 | 3,237 |
| 2024-08-15 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 536 |
| 2024-08-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 46 |
| 2024-08-13 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-08-12 | 1.265 | 1.350 | 1.265 | 1.350 | 1.350 | 671 |
| 2024-08-09 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1 |
| 2024-08-08 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 2,169 |
| 2024-08-07 | 1.250 | 1.310 | 1.230 | 1.310 | 1.310 | 4,513 |
| 2024-08-06 | 1.400 | 1.400 | 1.365 | 1.365 | 1.365 | 181 |
| 2024-08-05 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 2 |
| 2024-08-02 | 1.475 | 1.475 | 1.400 | 1.450 | 1.450 | 551 |
| 2024-08-01 | 1.355 | 1.490 | 1.355 | 1.475 | 1.475 | 1,197 |
| 2024-07-31 | 1.400 | 1.445 | 1.350 | 1.350 | 1.350 | 577 |
| 2024-07-30 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 1,293 |
| 2024-07-29 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 716 |
| 2024-07-26 | 1.455 | 1.455 | 1.255 | 1.255 | 1.255 | 1,711 |
| 2024-07-25 | 1.365 | 1.470 | 1.250 | 1.470 | 1.470 | 4,610 |
| 2024-07-24 | 1.330 | 1.580 | 1.330 | 1.350 | 1.350 | 2,072 |
| 2024-07-23 | 1.495 | 1.590 | 1.350 | 1.350 | 1.350 | 860 |
| 2024-07-22 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2024-07-19 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 525 |
| 2024-07-18 | 1.555 | 1.555 | 1.430 | 1.430 | 1.430 | 1,112 |
| 2024-07-17 | 1.605 | 1.605 | 1.550 | 1.550 | 1.550 | 901 |
| 2024-07-16 | 1.700 | 1.700 | 1.605 | 1.605 | 1.605 | 147 |
| 2024-07-15 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 1,684 |
| 2024-07-12 | 1.430 | 1.720 | 1.430 | 1.605 | 1.605 | 4,906 |
| 2024-07-11 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 1,530 |
| 2024-07-10 | 1.370 | 1.370 | 1.300 | 1.305 | 1.305 | 1,771 |
| 2024-07-09 | 1.380 | 1.495 | 1.365 | 1.365 | 1.365 | 1,573 |
| 2024-07-08 | 1.380 | 1.465 | 1.380 | 1.465 | 1.465 | 51 |
| 2024-07-05 | 1.380 | 1.405 | 1.380 | 1.380 | 1.380 | 938 |
| 2024-07-04 | 1.465 | 1.465 | 1.375 | 1.375 | 1.375 | 41 |
| 2024-07-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 113 |
| 2024-07-02 | 1.440 | 1.465 | 1.310 | 1.465 | 1.465 | 3,793 |
| 2024-07-01 | 1.460 | 1.460 | 1.435 | 1.435 | 1.435 | 55 |
| 2024-06-28 | 1.485 | 1.490 | 1.485 | 1.490 | 1.490 | 501 |
| 2024-06-27 | 1.495 | 1.495 | 1.360 | 1.485 | 1.485 | 2,344 |
| 2024-06-26 | 1.510 | 1.510 | 1.360 | 1.495 | 1.495 | 2,896 |
| 2024-06-25 | 1.515 | 1.515 | 1.510 | 1.510 | 1.510 | 1,677 |
| 2024-06-24 | 1.555 | 1.695 | 1.530 | 1.530 | 1.530 | 3,556 |
| 2024-06-21 | 1.555 | 1.640 | 1.555 | 1.555 | 1.555 | 3,692 |
| 2024-06-20 | 1.600 | 1.735 | 1.555 | 1.555 | 1.555 | 3,778 |
| 2024-06-19 | 1.850 | 1.850 | 1.600 | 1.600 | 1.600 | 2,626 |
| 2024-06-18 | 1.620 | 1.900 | 1.620 | 1.850 | 1.850 | 7,019 |
| 2024-06-17 | 1.600 | 1.900 | 1.600 | 1.900 | 1.900 | 2,993 |
| 2024-06-14 | 1.755 | 1.775 | 1.600 | 1.600 | 1.600 | 6,195 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.