NamR SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.240	0.240	0.235	0.235	0.235	772
2025-05-22	0.247	0.247	0.226	0.239	0.239	7,762
2025-05-21	0.248	0.248	0.247	0.247	0.247	740
2025-05-20	0.244	0.247	0.244	0.247	0.247	10,448
2025-05-19	0.271	0.271	0.271	0.271	0.271	285
2025-05-16	0.249	0.271	0.249	0.271	0.271	11,150
2025-05-15	0.255	0.276	0.255	0.276	0.276	5,401
2025-05-14	0.277	0.277	0.250	0.255	0.255	6,989
2025-05-13	0.271	0.274	0.252	0.252	0.252	17,497
2025-05-12	0.289	0.289	0.264	0.271	0.271	14,980
2025-05-09	0.289	0.299	0.264	0.289	0.289	3,799
2025-05-08	0.261	0.299	0.261	0.289	0.289	22,207
2025-05-07	0.290	0.310	0.271	0.271	0.271	25,998
2025-05-06	0.300	0.330	0.270	0.270	0.270	81,061
2025-05-05	0.246	0.246	0.230	0.232	0.232	5,274
2025-05-02	0.250	0.251	0.226	0.251	0.251	4,750
2025-04-30	0.255	0.255	0.225	0.225	0.225	6,966
2025-04-29	0.260	0.260	0.240	0.250	0.250	3,664
2025-04-28	0.270	0.270	0.243	0.243	0.243	10,000
2025-04-25	0.290	0.290	0.280	0.282	0.282	8,830
2025-04-24	0.291	0.291	0.270	0.290	0.290	9,883
2025-04-23	0.291	0.292	0.291	0.291	0.291	5,400
2025-04-22	0.291	0.292	0.291	0.291	0.291	10,000
2025-04-17	0.311	0.340	0.292	0.292	0.292	5,395
2025-04-16	0.305	0.321	0.290	0.290	0.290	125
2025-04-15	0.321	0.321	0.305	0.305	0.305	5,100
2025-04-14	0.310	0.321	0.281	0.310	0.310	29,392
2025-04-11	0.313	0.349	0.313	0.313	0.313	4,688
2025-04-10	0.313	0.350	0.312	0.312	0.312	6,746
2025-04-09	0.350	0.350	0.311	0.311	0.311	870
2025-04-08	0.349	0.369	0.330	0.330	0.330	1,532
2025-04-07	0.290	0.350	0.290	0.350	0.350	22,501
2025-04-04	0.360	0.370	0.320	0.320	0.320	30,722
2025-04-03	0.290	0.331	0.290	0.313	0.313	773
2025-04-02	0.333	0.333	0.310	0.311	0.311	9,874
2025-04-01	0.321	0.328	0.320	0.328	0.328	4,898
2025-03-31	0.300	0.320	0.300	0.320	0.320	14,556
2025-03-28	0.329	0.330	0.306	0.315	0.315	6,031
2025-03-27	0.330	0.330	0.301	0.330	0.330	11,950
2025-03-26	0.324	0.326	0.324	0.326	0.326	1,002
2025-03-25	0.323	0.323	0.323	0.323	0.323	1
2025-03-24	0.320	0.323	0.320	0.323	0.323	6,000
2025-03-21	0.350	0.350	0.350	0.350	0.350	12
2025-03-20	0.350	0.350	0.350	0.350	0.350	994
2025-03-19	0.346	0.346	0.315	0.346	0.346	7,112
2025-03-18	0.346	0.346	0.333	0.333	0.333	1,197
2025-03-17	0.346	0.346	0.345	0.345	0.345	3,301
2025-03-14	0.304	0.350	0.304	0.346	0.346	9,991
2025-03-13	0.341	0.350	0.300	0.348	0.348	43,957
2025-03-12	0.341	0.343	0.341	0.343	0.343	1,657
2025-03-11	0.369	0.378	0.341	0.341	0.341	1,790
2025-03-10	0.380	0.380	0.369	0.369	0.369	1,973
2025-03-07	0.351	0.360	0.341	0.360	0.360	4,659
2025-03-06	0.339	0.370	0.338	0.351	0.351	14,488
2025-03-05	0.350	0.350	0.328	0.340	0.340	5,917
2025-03-04	0.333	0.333	0.328	0.328	0.328	14,582
2025-03-03	0.361	0.362	0.327	0.333	0.333	29,045
2025-02-28	0.410	0.410	0.390	0.399	0.399	12,821
2025-02-27	0.400	0.430	0.400	0.427	0.427	24,359
2025-02-26	0.371	0.479	0.371	0.411	0.411	111,175

← NewerPage 7 of 22 · 1,281 trading daysOlder →

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.