NamR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.389	0.389	0.371	0.383	0.383	1,201
2025-02-24	0.390	0.400	0.372	0.400	0.400	2,207
2025-02-21	0.410	0.410	0.371	0.381	0.381	12,196
2025-02-20	0.410	0.423	0.390	0.410	0.410	24,382
2025-02-19	0.419	0.430	0.412	0.412	0.412	10,127
2025-02-18	0.405	0.429	0.404	0.429	0.429	10,480
2025-02-17	0.402	0.403	0.402	0.402	0.402	2,343
2025-02-14	0.450	0.450	0.392	0.403	0.403	16,305
2025-02-13	0.450	0.450	0.371	0.450	0.450	40,323
2025-02-12	0.490	0.528	0.397	0.450	0.450	68,382
2025-02-11	0.351	0.510	0.350	0.470	0.470	98,924
2025-02-10	0.310	0.370	0.310	0.330	0.330	14,855
2025-02-07	0.310	0.341	0.310	0.313	0.313	1,071
2025-02-06	0.311	0.340	0.311	0.340	0.340	1,151
2025-02-05	0.345	0.345	0.306	0.306	0.306	16,874
2025-02-04	0.304	0.345	0.302	0.344	0.344	13,182
2025-02-03	0.328	0.330	0.310	0.311	0.311	12,223
2025-01-31	0.333	0.333	0.331	0.331	0.331	7,275
2025-01-30	0.332	0.360	0.320	0.345	0.345	11,353
2025-01-29	0.370	0.382	0.330	0.366	0.366	40,204
2025-01-28	0.408	0.408	0.330	0.360	0.360	39,806
2025-01-27	0.398	0.440	0.380	0.394	0.394	54,942
2025-01-24	0.480	0.480	0.342	0.344	0.344	90,709
2025-01-23	0.364	0.580	0.364	0.480	0.480	172,299
2025-01-22	0.135	0.224	0.135	0.220	0.220	113,208
2025-01-21	0.140	0.145	0.128	0.135	0.135	43,129
2025-01-20	0.150	0.160	0.136	0.146	0.146	57,021
2025-01-17	0.170	0.170	0.160	0.170	0.170	7,101
2025-01-16	0.170	0.170	0.150	0.170	0.170	3,300
2025-01-15	0.170	0.170	0.150	0.150	0.150	9,692
2025-01-14	0.199	0.200	0.170	0.170	0.170	14,013
2025-01-13	0.210	0.210	0.199	0.199	0.199	2,872
2025-01-10	0.220	0.220	0.210	0.210	0.210	16,565
2025-01-09	0.235	0.236	0.229	0.229	0.229	19,539
2025-01-08	0.240	0.240	0.233	0.238	0.238	13,017
2025-01-07	0.247	0.247	0.233	0.233	0.233	5,715
2025-01-06	0.250	0.269	0.234	0.234	0.234	42,889
2025-01-03	0.265	0.279	0.247	0.250	0.250	22,515
2025-01-02	0.280	0.280	0.265	0.265	0.265	4,768
2024-12-31	0.320	0.320	0.280	0.280	0.280	9,291
2024-12-30	0.351	0.351	0.300	0.300	0.300	22,626
2024-12-27	0.350	0.380	0.340	0.350	0.350	20,133
2024-12-24	0.409	0.409	0.380	0.385	0.385	2,833
2024-12-23	0.410	0.410	0.390	0.409	0.409	3,268
2024-12-20	0.419	0.419	0.395	0.400	0.400	5,986
2024-12-19	0.427	0.427	0.400	0.419	0.419	1,782
2024-12-18	0.404	0.430	0.397	0.430	0.430	6,473
2024-12-17	0.420	0.420	0.410	0.410	0.410	1,449
2024-12-16	0.500	0.500	0.420	0.430	0.430	1,909
2024-12-13	0.441	0.441	0.420	0.420	0.420	1,822
2024-12-12	0.451	0.451	0.440	0.440	0.440	2,654
2024-12-11	0.470	0.470	0.450	0.450	0.450	3,323
2024-12-10	0.471	0.471	0.470	0.470	0.470	778
2024-12-09	0.506	0.506	0.470	0.470	0.470	1,945
2024-12-06	0.492	0.540	0.450	0.461	0.461	7,567
2024-12-05	0.451	0.489	0.450	0.489	0.489	427
2024-12-04	0.480	0.518	0.450	0.450	0.450	1,632
2024-12-03	0.500	0.500	0.440	0.440	0.440	630
2024-12-02	0.550	0.550	0.430	0.490	0.490	7,381
2024-11-29	0.550	0.550	0.502	0.548	0.548	3,934

← NewerPage 8 of 22 · 1,284 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.