NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 0.960 | 0.960 | 0.938 | 0.938 | 0.938 | 850 |
| 2023-09-26 | 0.880 | 0.880 | 0.760 | 0.820 | 0.820 | 23,216 |
| 2023-09-25 | 0.920 | 0.920 | 0.882 | 0.900 | 0.900 | 13,820 |
| 2023-09-22 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2023-09-21 | 1.000 | 1.050 | 0.960 | 1.020 | 1.020 | 4,630 |
| 2023-09-20 | 0.900 | 1.075 | 0.880 | 0.960 | 0.960 | 10,464 |
| 2023-09-19 | 1.005 | 1.005 | 0.850 | 0.880 | 0.880 | 2,184 |
| 2023-09-18 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 160 |
| 2023-09-15 | 1.055 | 1.090 | 1.050 | 1.050 | 1.050 | 141 |
| 2023-09-14 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 506 |
| 2023-09-13 | 1.060 | 1.060 | 0.964 | 1.000 | 1.000 | 6,893 |
| 2023-09-12 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 103 |
| 2023-09-11 | 1.050 | 1.060 | 1.050 | 1.055 | 1.055 | 516 |
| 2023-09-08 | 1.070 | 1.120 | 1.000 | 1.085 | 1.085 | 10,489 |
| 2023-09-07 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 2,345 |
| 2023-09-06 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 5 |
| 2023-09-05 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 628 |
| 2023-09-04 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,589 |
| 2023-09-01 | 1.275 | 1.275 | 1.165 | 1.165 | 1.165 | 508 |
| 2023-08-31 | 1.220 | 1.275 | 1.220 | 1.275 | 1.275 | 133 |
| 2023-08-30 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 177 |
| 2023-08-29 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 1,325 |
| 2023-08-28 | 1.225 | 1.375 | 1.225 | 1.280 | 1.280 | 1,137 |
| 2023-08-25 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1 |
| 2023-08-24 | 1.300 | 1.345 | 1.220 | 1.220 | 1.220 | 436 |
| 2023-08-23 | 1.430 | 1.430 | 1.300 | 1.300 | 1.300 | 625 |
| 2023-08-22 | 1.265 | 1.265 | 1.220 | 1.220 | 1.220 | 236 |
| 2023-08-21 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 116 |
| 2023-08-18 | 1.415 | 1.415 | 1.250 | 1.250 | 1.250 | 3,670 |
| 2023-08-17 | 1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 21 |
| 2023-08-16 | 1.325 | 1.325 | 1.270 | 1.270 | 1.270 | 259 |
| 2023-08-15 | 1.420 | 1.420 | 1.320 | 1.320 | 1.320 | 268 |
| 2023-08-14 | 1.415 | 1.420 | 1.320 | 1.420 | 1.420 | 196 |
| 2023-08-11 | 1.425 | 1.425 | 1.415 | 1.415 | 1.415 | 682 |
| 2023-08-10 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 1 |
| 2023-08-09 | 1.295 | 1.445 | 1.250 | 1.445 | 1.445 | 1,791 |
| 2023-08-08 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 235 |
| 2023-08-07 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 162 |
| 2023-08-04 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 9 |
| 2023-08-03 | 1.250 | 1.350 | 1.250 | 1.250 | 1.250 | 2,695 |
| 2023-08-02 | 1.370 | 1.370 | 1.250 | 1.250 | 1.250 | 1,219 |
| 2023-08-01 | 1.445 | 1.445 | 1.365 | 1.370 | 1.370 | 1,947 |
| 2023-07-31 | 1.420 | 1.480 | 1.400 | 1.400 | 1.400 | 3,868 |
| 2023-07-28 | 1.460 | 1.460 | 1.440 | 1.445 | 1.445 | 456 |
| 2023-07-27 | 1.445 | 1.460 | 1.445 | 1.460 | 1.460 | 353 |
| 2023-07-26 | 1.445 | 1.500 | 1.445 | 1.445 | 1.445 | 759 |
| 2023-07-25 | 1.475 | 1.475 | 1.445 | 1.445 | 1.445 | 28 |
| 2023-07-24 | 1.455 | 1.500 | 1.445 | 1.480 | 1.480 | 972 |
| 2023-07-21 | 1.460 | 1.500 | 1.450 | 1.450 | 1.450 | 701 |
| 2023-07-20 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 15 |
| 2023-07-19 | 1.450 | 1.500 | 1.445 | 1.500 | 1.500 | 839 |
| 2023-07-18 | 1.485 | 1.500 | 1.440 | 1.450 | 1.450 | 6,406 |
| 2023-07-17 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 1,164 |
| 2023-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 102 |
| 2023-07-13 | 1.430 | 1.530 | 1.425 | 1.500 | 1.500 | 5,121 |
| 2023-07-12 | 1.440 | 1.450 | 1.425 | 1.425 | 1.425 | 202 |
| 2023-07-11 | 1.545 | 1.545 | 1.430 | 1.440 | 1.440 | 158 |
| 2023-07-10 | 1.480 | 1.585 | 1.480 | 1.585 | 1.585 | 800 |
| 2023-07-07 | 1.520 | 1.520 | 1.405 | 1.440 | 1.440 | 5,588 |
| 2023-07-06 | 1.600 | 1.640 | 1.550 | 1.550 | 1.550 | 1,030 |
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.