NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.000 | 3.290 | 2.860 | 3.020 | 2.866 | 3,849 |
| 2022-10-20 | 3.010 | 3.010 | 3.000 | 3.000 | 2.847 | 3 |
| 2022-10-19 | 3.100 | 3.100 | 3.000 | 3.000 | 2.847 | 7,199 |
| 2022-10-18 | 3.090 | 3.110 | 3.090 | 3.100 | 2.942 | 271 |
| 2022-10-17 | 3.140 | 3.150 | 3.090 | 3.090 | 2.932 | 372 |
| 2022-10-14 | 3.190 | 3.190 | 3.100 | 3.150 | 2.989 | 62 |
| 2022-10-13 | 3.200 | 3.200 | 3.180 | 3.200 | 3.037 | 780 |
| 2022-10-12 | 3.290 | 3.290 | 3.200 | 3.200 | 3.037 | 1,369 |
| 2022-10-11 | 3.480 | 3.480 | 3.220 | 3.250 | 3.084 | 1,002 |
| 2022-10-10 | 3.530 | 3.530 | 3.220 | 3.480 | 3.303 | 693 |
| 2022-10-07 | 3.550 | 3.550 | 3.300 | 3.540 | 3.359 | 42 |
| 2022-10-06 | 3.240 | 3.560 | 3.230 | 3.550 | 3.369 | 267 |
| 2022-10-05 | 3.400 | 3.400 | 3.230 | 3.240 | 3.075 | 275 |
| 2022-10-04 | 3.210 | 3.670 | 3.210 | 3.400 | 3.227 | 1,204 |
| 2022-10-03 | 3.660 | 3.660 | 3.390 | 3.500 | 3.322 | 695 |
| 2022-09-30 | 3.210 | 3.690 | 3.210 | 3.660 | 3.473 | 237 |
| 2022-09-29 | 3.260 | 3.580 | 3.260 | 3.270 | 3.103 | 839 |
| 2022-09-28 | 3.470 | 3.470 | 3.300 | 3.300 | 3.132 | 254 |
| 2022-09-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.293 | 266 |
| 2022-09-26 | 3.700 | 3.700 | 3.250 | 3.470 | 3.293 | 943 |
| 2022-09-23 | 3.640 | 3.650 | 3.500 | 3.500 | 3.322 | 1,273 |
| 2022-09-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.511 | 101 |
| 2022-09-21 | 3.910 | 3.910 | 3.700 | 3.700 | 3.511 | 557 |
| 2022-09-20 | 4.010 | 4.010 | 3.900 | 3.900 | 3.701 | 45 |
| 2022-09-19 | 4.030 | 4.030 | 4.000 | 4.000 | 3.796 | 208 |
| 2022-09-16 | 4.010 | 4.010 | 4.010 | 4.010 | 3.806 | 22 |
| 2022-09-15 | 4.100 | 4.100 | 4.000 | 4.000 | 3.796 | 224 |
| 2022-09-14 | 4.240 | 4.240 | 4.100 | 4.100 | 3.891 | 172 |
| 2022-09-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.024 | 106 |
| 2022-09-12 | 4.180 | 4.240 | 4.050 | 4.240 | 4.024 | 65 |
| 2022-09-09 | 4.060 | 4.180 | 4.060 | 4.180 | 3.967 | 35 |
| 2022-09-08 | 4.040 | 4.050 | 4.030 | 4.050 | 3.843 | 136 |
| 2022-09-07 | 4.000 | 4.050 | 3.900 | 4.050 | 3.843 | 81 |
| 2022-09-06 | 4.040 | 4.040 | 4.000 | 4.000 | 3.796 | 65 |
| 2022-09-05 | 4.050 | 4.050 | 4.050 | 4.050 | 3.843 | 105 |
| 2022-09-02 | 4.430 | 4.430 | 4.010 | 4.010 | 3.806 | 298 |
| 2022-09-01 | 4.330 | 4.430 | 3.920 | 4.430 | 4.204 | 1,150 |
| 2022-08-31 | 4.240 | 4.350 | 4.240 | 4.350 | 4.128 | 144 |
| 2022-08-30 | 4.240 | 4.250 | 3.930 | 4.250 | 4.033 | 155 |
| 2022-08-29 | 4.270 | 4.270 | 4.080 | 4.250 | 4.033 | 609 |
| 2022-08-26 | 4.260 | 4.410 | 4.250 | 4.260 | 4.043 | 868 |
| 2022-08-25 | 4.290 | 4.290 | 4.250 | 4.250 | 4.033 | 71 |
| 2022-08-24 | 4.220 | 4.290 | 4.210 | 4.290 | 4.071 | 30 |
| 2022-08-23 | 4.400 | 4.400 | 4.210 | 4.210 | 3.995 | 450 |
| 2022-08-22 | 4.400 | 4.400 | 4.330 | 4.330 | 4.109 | 1,338 |
| 2022-08-19 | 4.550 | 4.690 | 4.450 | 4.450 | 4.223 | 1,067 |
| 2022-08-18 | 4.330 | 4.330 | 4.330 | 4.330 | 4.109 | 46 |
| 2022-08-17 | 4.310 | 4.320 | 4.310 | 4.320 | 4.100 | 95 |
| 2022-08-16 | 4.350 | 4.620 | 4.260 | 4.310 | 4.090 | 143 |
| 2022-08-15 | 4.640 | 4.640 | 4.300 | 4.350 | 4.128 | 83 |
| 2022-08-12 | 4.500 | 4.620 | 4.500 | 4.620 | 4.384 | 35 |
| 2022-08-11 | 4.210 | 4.630 | 4.210 | 4.500 | 4.271 | 1,181 |
| 2022-08-10 | 4.220 | 4.220 | 4.200 | 4.200 | 3.986 | 41 |
| 2022-08-09 | 4.410 | 4.410 | 4.220 | 4.220 | 4.005 | 571 |
| 2022-08-08 | 4.040 | 4.420 | 4.040 | 4.420 | 4.195 | 214 |
| 2022-08-05 | 4.020 | 4.020 | 4.020 | 4.020 | 3.815 | 105 |
| 2022-08-04 | 4.250 | 4.290 | 4.060 | 4.060 | 3.853 | 309 |
| 2022-08-03 | 4.290 | 4.290 | 4.150 | 4.210 | 3.995 | 751 |
| 2022-08-02 | 4.240 | 4.450 | 4.240 | 4.430 | 4.204 | 380 |
| 2022-08-01 | 4.980 | 4.980 | 4.230 | 4.230 | 4.014 | 3,194 |
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.