NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.210 | 1.270 | 1.105 | 1.270 | 1.270 | 882 |
| 2024-03-15 | 1.120 | 1.220 | 1.100 | 1.220 | 1.220 | 32,345 |
| 2024-03-14 | 1.155 | 1.160 | 1.130 | 1.130 | 1.130 | 4,619 |
| 2024-03-13 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 4,001 |
| 2024-03-12 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 3,951 |
| 2024-03-11 | 1.280 | 1.300 | 1.250 | 1.250 | 1.250 | 459 |
| 2024-03-08 | 1.380 | 1.380 | 1.200 | 1.300 | 1.300 | 14,913 |
| 2024-03-07 | 1.400 | 1.400 | 1.300 | 1.365 | 1.365 | 4,295 |
| 2024-03-06 | 1.550 | 1.600 | 1.400 | 1.420 | 1.420 | 7,125 |
| 2024-03-05 | 1.700 | 1.700 | 1.530 | 1.530 | 1.530 | 3,140 |
| 2024-03-04 | 1.670 | 1.700 | 1.580 | 1.580 | 1.580 | 16,310 |
| 2024-03-01 | 1.530 | 1.660 | 1.480 | 1.555 | 1.555 | 12,175 |
| 2024-02-29 | 1.580 | 1.700 | 1.300 | 1.525 | 1.525 | 20,708 |
| 2024-02-28 | 1.680 | 1.680 | 1.320 | 1.320 | 1.320 | 4,073 |
| 2024-02-27 | 1.500 | 1.680 | 1.500 | 1.650 | 1.650 | 10,810 |
| 2024-02-26 | 1.000 | 1.440 | 1.000 | 1.320 | 1.320 | 8,154 |
| 2024-02-23 | 1.090 | 1.100 | 1.000 | 1.000 | 1.000 | 1,401 |
| 2024-02-22 | 1.160 | 1.230 | 1.100 | 1.100 | 1.100 | 4,818 |
| 2024-02-21 | 1.100 | 1.160 | 1.055 | 1.160 | 1.160 | 9,937 |
| 2024-02-20 | 1.020 | 1.230 | 1.020 | 1.195 | 1.195 | 19,332 |
| 2024-02-19 | 1.245 | 1.365 | 1.245 | 1.365 | 1.365 | 125 |
| 2024-02-16 | 1.440 | 1.440 | 1.230 | 1.230 | 1.230 | 3,114 |
| 2024-02-15 | 1.500 | 1.500 | 1.380 | 1.400 | 1.400 | 3,351 |
| 2024-02-14 | 1.680 | 1.680 | 1.380 | 1.380 | 1.380 | 5,408 |
| 2024-02-13 | 1.600 | 2.000 | 1.500 | 1.620 | 1.620 | 23,848 |
| 2024-02-12 | 1.700 | 1.750 | 1.365 | 1.500 | 1.500 | 12,369 |
| 2024-02-09 | 1.090 | 1.570 | 1.090 | 1.435 | 1.435 | 22,748 |
| 2024-02-08 | 0.802 | 1.040 | 0.802 | 1.040 | 1.040 | 10,982 |
| 2024-02-07 | 0.810 | 0.840 | 0.800 | 0.800 | 0.800 | 979 |
| 2024-02-06 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 11 |
| 2024-02-05 | 0.838 | 0.838 | 0.810 | 0.820 | 0.820 | 217 |
| 2024-02-02 | 0.810 | 0.840 | 0.810 | 0.840 | 0.840 | 186 |
| 2024-02-01 | 0.848 | 0.848 | 0.840 | 0.840 | 0.840 | 16 |
| 2024-01-31 | 0.840 | 0.850 | 0.810 | 0.850 | 0.850 | 23 |
| 2024-01-30 | 0.840 | 0.850 | 0.782 | 0.850 | 0.850 | 61 |
| 2024-01-29 | 0.840 | 0.850 | 0.840 | 0.840 | 0.840 | 294 |
| 2024-01-26 | 0.760 | 0.844 | 0.760 | 0.844 | 0.844 | 56 |
| 2024-01-25 | 0.808 | 0.820 | 0.808 | 0.820 | 0.820 | 5,154 |
| 2024-01-24 | 0.810 | 0.810 | 0.808 | 0.808 | 0.808 | 923 |
| 2024-01-23 | 0.684 | 0.800 | 0.684 | 0.800 | 0.800 | 1,972 |
| 2024-01-22 | 0.754 | 0.754 | 0.682 | 0.682 | 0.682 | 590 |
| 2024-01-19 | 0.756 | 0.756 | 0.756 | 0.756 | 0.756 | 101 |
| 2024-01-18 | 0.750 | 0.750 | 0.650 | 0.650 | 0.650 | 578 |
| 2024-01-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 10 |
| 2024-01-16 | 0.820 | 0.820 | 0.650 | 0.750 | 0.750 | 4,079 |
| 2024-01-15 | 0.812 | 0.820 | 0.812 | 0.820 | 0.820 | 8 |
| 2024-01-12 | 0.812 | 0.812 | 0.812 | 0.812 | 0.812 | 1 |
| 2024-01-11 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,001 |
| 2024-01-10 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 105 |
| 2024-01-09 | 0.808 | 0.810 | 0.808 | 0.810 | 0.810 | 101 |
| 2024-01-08 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 190 |
| 2024-01-05 | 0.810 | 0.810 | 0.722 | 0.722 | 0.722 | 163 |
| 2024-01-04 | 0.814 | 0.814 | 0.810 | 0.810 | 0.810 | 4,140 |
| 2024-01-03 | 0.812 | 0.812 | 0.800 | 0.800 | 0.800 | 118 |
| 2024-01-02 | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 4,308 |
| 2023-12-29 | 0.792 | 0.792 | 0.720 | 0.788 | 0.788 | 696 |
| 2023-12-28 | 0.702 | 0.720 | 0.652 | 0.720 | 0.720 | 162 |
| 2023-12-27 | 0.814 | 0.814 | 0.700 | 0.700 | 0.700 | 2,723 |
| 2023-12-22 | 0.640 | 0.698 | 0.640 | 0.652 | 0.652 | 5,205 |
| 2023-12-21 | 0.650 | 0.700 | 0.640 | 0.640 | 0.640 | 4,681 |
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.