NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.855 | 1.855 | 1.750 | 1.750 | 1.750 | 1,811 |
| 2024-06-12 | 1.760 | 1.900 | 1.760 | 1.850 | 1.850 | 2,347 |
| 2024-06-11 | 1.925 | 2.050 | 1.750 | 1.750 | 1.750 | 45,690 |
| 2024-06-10 | 1.925 | 2.000 | 1.910 | 1.940 | 1.940 | 4,926 |
| 2024-06-07 | 2.140 | 2.140 | 1.930 | 1.930 | 1.930 | 4,757 |
| 2024-06-06 | 2.060 | 2.200 | 1.925 | 2.020 | 2.020 | 18,412 |
| 2024-06-05 | 1.900 | 2.070 | 1.900 | 1.935 | 1.935 | 10,107 |
| 2024-06-04 | 2.000 | 2.010 | 1.800 | 1.930 | 1.930 | 29,397 |
| 2024-06-03 | 1.560 | 1.790 | 1.500 | 1.750 | 1.750 | 16,153 |
| 2024-05-31 | 1.470 | 1.575 | 1.410 | 1.560 | 1.560 | 6,182 |
| 2024-05-30 | 1.575 | 1.575 | 1.420 | 1.570 | 1.570 | 4,269 |
| 2024-05-29 | 1.545 | 1.580 | 1.470 | 1.575 | 1.575 | 4,764 |
| 2024-05-28 | 1.470 | 1.580 | 1.440 | 1.545 | 1.545 | 1,431 |
| 2024-05-27 | 1.525 | 1.585 | 1.460 | 1.470 | 1.470 | 6,054 |
| 2024-05-24 | 1.640 | 1.640 | 1.470 | 1.525 | 1.525 | 7,334 |
| 2024-05-23 | 1.585 | 1.900 | 1.500 | 1.640 | 1.640 | 44,392 |
| 2024-05-22 | 1.470 | 1.585 | 1.435 | 1.585 | 1.585 | 529 |
| 2024-05-21 | 1.430 | 1.590 | 1.430 | 1.590 | 1.590 | 4,463 |
| 2024-05-20 | 1.525 | 1.525 | 1.435 | 1.525 | 1.525 | 70 |
| 2024-05-17 | 1.520 | 1.530 | 1.430 | 1.530 | 1.530 | 159 |
| 2024-05-16 | 1.420 | 1.535 | 1.420 | 1.520 | 1.520 | 2,150 |
| 2024-05-15 | 1.510 | 1.510 | 1.475 | 1.475 | 1.475 | 949 |
| 2024-05-14 | 1.510 | 1.520 | 1.420 | 1.420 | 1.420 | 1,490 |
| 2024-05-13 | 1.420 | 1.500 | 1.310 | 1.500 | 1.500 | 6,761 |
| 2024-05-10 | 1.375 | 1.510 | 1.375 | 1.420 | 1.420 | 4,729 |
| 2024-05-09 | 1.380 | 1.380 | 1.340 | 1.380 | 1.380 | 797 |
| 2024-05-08 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 960 |
| 2024-05-07 | 1.385 | 1.480 | 1.380 | 1.380 | 1.380 | 1,381 |
| 2024-05-06 | 1.550 | 1.550 | 1.380 | 1.380 | 1.380 | 4,948 |
| 2024-05-03 | 1.210 | 1.600 | 1.210 | 1.525 | 1.525 | 36,670 |
| 2024-05-02 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 721 |
| 2024-04-30 | 1.200 | 1.205 | 1.160 | 1.205 | 1.205 | 259 |
| 2024-04-29 | 1.205 | 1.205 | 1.160 | 1.195 | 1.195 | 22 |
| 2024-04-26 | 1.150 | 1.210 | 1.120 | 1.210 | 1.210 | 993 |
| 2024-04-25 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 9 |
| 2024-04-24 | 1.160 | 1.215 | 1.160 | 1.215 | 1.215 | 154 |
| 2024-04-23 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 596 |
| 2024-04-22 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 333 |
| 2024-04-19 | 1.155 | 1.170 | 1.155 | 1.170 | 1.170 | 87 |
| 2024-04-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 66 |
| 2024-04-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2024-04-16 | 1.180 | 1.180 | 1.120 | 1.180 | 1.180 | 444 |
| 2024-04-15 | 1.205 | 1.220 | 1.120 | 1.180 | 1.180 | 145 |
| 2024-04-12 | 1.075 | 1.210 | 1.075 | 1.210 | 1.210 | 1,616 |
| 2024-04-11 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 328 |
| 2024-04-10 | 1.110 | 1.110 | 1.030 | 1.060 | 1.060 | 361 |
| 2024-04-09 | 1.195 | 1.195 | 1.010 | 1.110 | 1.110 | 1,412 |
| 2024-04-08 | 1.210 | 1.210 | 1.150 | 1.200 | 1.200 | 326 |
| 2024-04-05 | 1.160 | 1.200 | 1.155 | 1.200 | 1.200 | 994 |
| 2024-04-04 | 1.085 | 1.155 | 1.080 | 1.155 | 1.155 | 277 |
| 2024-04-03 | 1.210 | 1.210 | 1.080 | 1.080 | 1.080 | 3,938 |
| 2024-04-02 | 1.170 | 1.210 | 1.155 | 1.210 | 1.210 | 961 |
| 2024-03-28 | 1.175 | 1.220 | 1.175 | 1.220 | 1.220 | 648 |
| 2024-03-27 | 1.255 | 1.320 | 1.180 | 1.260 | 1.260 | 1,981 |
| 2024-03-26 | 1.290 | 1.360 | 1.260 | 1.260 | 1.260 | 979 |
| 2024-03-25 | 1.300 | 1.345 | 1.175 | 1.290 | 1.290 | 2,665 |
| 2024-03-22 | 1.200 | 1.275 | 1.190 | 1.275 | 1.275 | 684 |
| 2024-03-21 | 1.265 | 1.265 | 1.175 | 1.175 | 1.175 | 2,020 |
| 2024-03-20 | 1.265 | 1.275 | 1.180 | 1.275 | 1.275 | 169 |
| 2024-03-19 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 1 |
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.