NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.830 | 3.830 | 3.800 | 3.810 | 3.616 | 126 |
| 2022-07-28 | 3.750 | 3.900 | 3.610 | 3.850 | 3.654 | 1,704 |
| 2022-07-27 | 3.700 | 3.850 | 3.700 | 3.700 | 3.511 | 1,063 |
| 2022-07-26 | 3.620 | 3.770 | 3.620 | 3.700 | 3.511 | 75 |
| 2022-07-25 | 3.700 | 3.770 | 3.610 | 3.610 | 3.426 | 221 |
| 2022-07-22 | 3.560 | 3.720 | 3.520 | 3.720 | 3.530 | 619 |
| 2022-07-21 | 3.720 | 3.730 | 3.560 | 3.560 | 3.378 | 346 |
| 2022-07-20 | 3.600 | 3.710 | 3.560 | 3.710 | 3.521 | 585 |
| 2022-07-19 | 3.770 | 3.770 | 3.540 | 3.720 | 3.530 | 1,182 |
| 2022-07-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.568 | 8 |
| 2022-07-15 | 3.770 | 3.770 | 3.760 | 3.760 | 3.568 | 32 |
| 2022-07-14 | 3.570 | 3.570 | 3.570 | 3.570 | 3.388 | 1 |
| 2022-07-13 | 3.760 | 3.760 | 3.560 | 3.560 | 3.378 | 43 |
| 2022-07-12 | 3.750 | 3.760 | 3.750 | 3.760 | 3.568 | 159 |
| 2022-07-11 | 3.770 | 3.770 | 3.760 | 3.760 | 3.568 | 31 |
| 2022-07-08 | 3.700 | 3.770 | 3.700 | 3.770 | 3.578 | 386 |
| 2022-07-07 | 3.680 | 3.700 | 3.670 | 3.700 | 3.511 | 656 |
| 2022-07-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.492 | 5 |
| 2022-07-05 | 3.660 | 3.680 | 3.500 | 3.590 | 3.407 | 698 |
| 2022-07-04 | 3.350 | 3.600 | 3.350 | 3.580 | 3.397 | 819 |
| 2022-07-01 | 3.360 | 3.690 | 3.360 | 3.690 | 3.502 | 180 |
| 2022-06-30 | 3.710 | 3.840 | 3.350 | 3.350 | 3.179 | 2,493 |
| 2022-06-29 | 3.900 | 3.900 | 3.600 | 3.670 | 3.483 | 1,624 |
| 2022-06-28 | 3.840 | 4.000 | 3.840 | 3.900 | 3.701 | 738 |
| 2022-06-27 | 4.100 | 4.100 | 3.800 | 3.830 | 3.635 | 1,393 |
| 2022-06-24 | 3.960 | 4.100 | 3.960 | 4.100 | 3.891 | 6 |
| 2022-06-23 | 4.150 | 4.150 | 3.820 | 3.860 | 3.663 | 288 |
| 2022-06-22 | 4.290 | 4.300 | 4.000 | 4.150 | 3.938 | 370 |
| 2022-06-21 | 4.030 | 4.320 | 3.600 | 4.320 | 4.100 | 6,116 |
| 2022-06-20 | 3.680 | 4.170 | 3.500 | 4.040 | 3.834 | 1,444 |
| 2022-06-17 | 3.800 | 3.990 | 3.680 | 3.680 | 3.492 | 4,479 |
| 2022-06-16 | 4.350 | 4.350 | 4.000 | 4.000 | 3.796 | 1,155 |
| 2022-06-15 | 4.000 | 4.350 | 4.000 | 4.350 | 4.128 | 750 |
| 2022-06-14 | 4.540 | 4.540 | 3.890 | 4.000 | 3.796 | 2,087 |
| 2022-06-13 | 4.800 | 4.800 | 4.500 | 4.640 | 4.403 | 952 |
| 2022-06-10 | 4.800 | 5.140 | 4.510 | 5.140 | 4.878 | 1,000 |
| 2022-06-09 | 5.000 | 5.000 | 4.620 | 4.840 | 4.593 | 1,032 |
| 2022-06-08 | 5.100 | 5.100 | 4.800 | 4.800 | 4.555 | 554 |
| 2022-06-07 | 5.200 | 5.200 | 4.900 | 5.100 | 4.840 | 1,605 |
| 2022-06-06 | 4.650 | 4.760 | 4.650 | 4.700 | 4.460 | 302 |
| 2022-06-03 | 4.900 | 4.900 | 4.660 | 4.700 | 4.460 | 495 |
| 2022-06-02 | 5.080 | 5.080 | 4.760 | 4.760 | 4.517 | 260 |
| 2022-06-01 | 4.910 | 5.000 | 4.910 | 4.910 | 4.660 | 455 |
| 2022-05-31 | 4.990 | 5.080 | 4.500 | 4.900 | 4.650 | 524 |
| 2022-05-30 | 5.000 | 5.020 | 4.750 | 4.990 | 4.736 | 4,035 |
| 2022-05-27 | 5.100 | 5.100 | 5.000 | 5.000 | 4.745 | 239 |
| 2022-05-26 | 5.020 | 5.020 | 5.000 | 5.000 | 4.745 | 106 |
| 2022-05-25 | 5.020 | 5.020 | 5.000 | 5.000 | 4.745 | 23 |
| 2022-05-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.745 | 246 |
| 2022-05-23 | 5.160 | 5.160 | 5.000 | 5.000 | 4.745 | 200 |
| 2022-05-20 | 5.120 | 5.340 | 5.000 | 5.200 | 4.935 | 1,191 |
| 2022-05-19 | 5.360 | 5.360 | 5.100 | 5.100 | 4.840 | 1,171 |
| 2022-05-18 | 5.160 | 5.440 | 5.140 | 5.160 | 4.897 | 337 |
| 2022-05-17 | 5.580 | 5.580 | 5.180 | 5.180 | 4.916 | 842 |
| 2022-05-16 | 5.440 | 5.780 | 5.260 | 5.260 | 4.992 | 338 |
| 2022-05-13 | 5.300 | 5.500 | 5.240 | 5.280 | 5.011 | 801 |
| 2022-05-12 | 5.520 | 5.520 | 5.500 | 5.500 | 5.220 | 26 |
| 2022-05-11 | 5.520 | 5.520 | 5.500 | 5.500 | 5.220 | 149 |
| 2022-05-10 | 5.700 | 5.700 | 5.500 | 5.500 | 5.220 | 570 |
| 2022-05-09 | 5.760 | 5.760 | 5.700 | 5.700 | 5.409 | 133 |
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.