NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.780 | 5.780 | 5.760 | 5.760 | 5.466 | 100 |
| 2022-05-05 | 5.500 | 5.740 | 5.500 | 5.500 | 5.220 | 788 |
| 2022-05-04 | 5.600 | 5.700 | 5.340 | 5.420 | 5.144 | 275 |
| 2022-05-03 | 5.700 | 5.700 | 5.320 | 5.580 | 5.295 | 1,188 |
| 2022-05-02 | 5.420 | 5.960 | 5.420 | 5.680 | 5.390 | 228 |
| 2022-04-29 | 5.500 | 5.600 | 5.500 | 5.600 | 5.314 | 215 |
| 2022-04-28 | 5.600 | 5.880 | 5.580 | 5.580 | 5.295 | 392 |
| 2022-04-27 | 5.960 | 5.960 | 5.600 | 5.600 | 5.314 | 354 |
| 2022-04-26 | 5.600 | 5.820 | 5.600 | 5.620 | 5.333 | 319 |
| 2022-04-25 | 5.980 | 5.980 | 5.600 | 5.940 | 5.637 | 1,034 |
| 2022-04-22 | 5.980 | 6.000 | 5.980 | 6.000 | 5.694 | 124 |
| 2022-04-21 | 5.920 | 6.060 | 5.920 | 6.060 | 5.751 | 603 |
| 2022-04-20 | 6.000 | 6.000 | 5.920 | 5.920 | 5.618 | 78 |
| 2022-04-19 | 6.200 | 6.300 | 6.000 | 6.000 | 5.694 | 574 |
| 2022-04-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.694 | 30 |
| 2022-04-13 | 5.920 | 6.100 | 5.900 | 5.920 | 5.618 | 122 |
| 2022-04-12 | 6.140 | 6.140 | 5.900 | 5.900 | 5.599 | 1,021 |
| 2022-04-11 | 6.140 | 6.140 | 6.000 | 6.000 | 5.694 | 106 |
| 2022-04-08 | 6.160 | 6.160 | 5.980 | 6.140 | 5.827 | 628 |
| 2022-04-07 | 6.200 | 6.200 | 6.180 | 6.200 | 5.884 | 787 |
| 2022-04-06 | 6.100 | 6.100 | 5.960 | 5.960 | 5.656 | 1,621 |
| 2022-04-05 | 6.020 | 6.080 | 6.000 | 6.000 | 5.694 | 258 |
| 2022-04-04 | 6.020 | 6.020 | 5.940 | 5.980 | 5.675 | 236 |
| 2022-04-01 | 5.640 | 6.200 | 5.640 | 5.900 | 5.599 | 911 |
| 2022-03-31 | 5.370 | 5.570 | 5.370 | 5.570 | 5.286 | 276 |
| 2022-03-30 | 5.590 | 5.590 | 5.350 | 5.370 | 5.096 | 470 |
| 2022-03-29 | 5.430 | 5.590 | 5.430 | 5.590 | 5.305 | 1,063 |
| 2022-03-28 | 5.420 | 5.440 | 5.350 | 5.430 | 5.153 | 974 |
| 2022-03-25 | 5.550 | 5.560 | 5.420 | 5.420 | 5.144 | 260 |
| 2022-03-24 | 5.520 | 5.520 | 5.390 | 5.500 | 5.220 | 114 |
| 2022-03-23 | 5.470 | 5.470 | 5.400 | 5.400 | 5.125 | 8 |
| 2022-03-22 | 5.410 | 5.480 | 5.300 | 5.480 | 5.201 | 648 |
| 2022-03-21 | 5.400 | 5.550 | 5.400 | 5.400 | 5.125 | 214 |
| 2022-03-18 | 5.500 | 5.550 | 5.400 | 5.400 | 5.125 | 226 |
| 2022-03-17 | 5.500 | 5.500 | 5.490 | 5.500 | 5.220 | 221 |
| 2022-03-16 | 5.300 | 5.460 | 5.180 | 5.350 | 5.077 | 1,089 |
| 2022-03-15 | 5.200 | 5.290 | 5.150 | 5.290 | 5.020 | 698 |
| 2022-03-14 | 5.200 | 5.200 | 5.110 | 5.110 | 4.849 | 175 |
| 2022-03-11 | 5.280 | 5.280 | 5.040 | 5.190 | 4.925 | 546 |
| 2022-03-10 | 5.280 | 5.280 | 5.020 | 5.280 | 5.011 | 625 |
| 2022-03-09 | 5.120 | 5.260 | 5.100 | 5.110 | 4.849 | 199 |
| 2022-03-08 | 4.950 | 5.280 | 4.950 | 5.260 | 4.992 | 1,073 |
| 2022-03-07 | 5.000 | 5.290 | 5.000 | 5.000 | 4.745 | 1,133 |
| 2022-03-04 | 5.290 | 5.290 | 5.000 | 5.000 | 4.745 | 1,325 |
| 2022-03-03 | 5.020 | 5.270 | 5.010 | 5.010 | 4.755 | 1,732 |
| 2022-03-02 | 5.280 | 5.300 | 5.250 | 5.250 | 4.982 | 1,944 |
| 2022-03-01 | 5.330 | 5.330 | 5.010 | 5.010 | 4.755 | 1,081 |
| 2022-02-28 | 5.360 | 5.590 | 5.300 | 5.320 | 5.049 | 497 |
| 2022-02-25 | 5.100 | 5.580 | 5.100 | 5.580 | 5.295 | 1,240 |
| 2022-02-24 | 5.520 | 5.670 | 5.080 | 5.510 | 5.229 | 4,586 |
| 2022-02-23 | 5.990 | 5.990 | 5.740 | 5.850 | 5.552 | 157 |
| 2022-02-22 | 5.720 | 5.920 | 5.600 | 5.640 | 5.352 | 3,729 |
| 2022-02-21 | 6.080 | 6.100 | 6.000 | 6.000 | 5.694 | 1,576 |
| 2022-02-18 | 6.400 | 6.400 | 6.100 | 6.100 | 5.789 | 789 |
| 2022-02-17 | 6.400 | 6.400 | 6.180 | 6.200 | 5.884 | 200 |
| 2022-02-16 | 6.550 | 6.550 | 6.150 | 6.150 | 5.836 | 669 |
| 2022-02-15 | 6.280 | 6.550 | 6.280 | 6.550 | 6.216 | 372 |
| 2022-02-14 | 6.700 | 6.700 | 6.090 | 6.430 | 6.102 | 3,159 |
| 2022-02-11 | 6.320 | 6.700 | 6.320 | 6.430 | 6.102 | 1,174 |
| 2022-02-10 | 6.640 | 6.640 | 6.310 | 6.320 | 5.998 | 1,041 |
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.