NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.552 | 0.600 | 0.500 | 0.540 | 0.540 | 12,286 |
| 2024-11-27 | 0.688 | 0.690 | 0.680 | 0.680 | 0.680 | 4,057 |
| 2024-11-26 | 0.459 | 0.660 | 0.459 | 0.654 | 0.654 | 19,062 |
| 2024-11-25 | 0.420 | 0.460 | 0.420 | 0.460 | 0.460 | 91 |
| 2024-11-22 | 0.390 | 0.460 | 0.390 | 0.400 | 0.400 | 6,801 |
| 2024-11-21 | 0.415 | 0.415 | 0.390 | 0.390 | 0.390 | 1,365 |
| 2024-11-20 | 0.430 | 0.440 | 0.415 | 0.415 | 0.415 | 2,010 |
| 2024-11-19 | 0.490 | 0.510 | 0.440 | 0.440 | 0.440 | 8,028 |
| 2024-11-18 | 0.461 | 0.530 | 0.445 | 0.530 | 0.530 | 15,021 |
| 2024-11-15 | 0.460 | 0.480 | 0.430 | 0.460 | 0.460 | 2,958 |
| 2024-11-14 | 0.480 | 0.480 | 0.470 | 0.480 | 0.480 | 411 |
| 2024-11-13 | 0.471 | 0.480 | 0.471 | 0.480 | 0.480 | 921 |
| 2024-11-12 | 0.500 | 0.510 | 0.470 | 0.470 | 0.470 | 2,487 |
| 2024-11-11 | 0.491 | 0.500 | 0.470 | 0.470 | 0.470 | 4,998 |
| 2024-11-08 | 0.500 | 0.500 | 0.472 | 0.490 | 0.490 | 5,856 |
| 2024-11-07 | 0.606 | 0.606 | 0.512 | 0.522 | 0.522 | 5,494 |
| 2024-11-06 | 0.630 | 0.630 | 0.606 | 0.606 | 0.606 | 1,287 |
| 2024-11-05 | 0.654 | 0.680 | 0.620 | 0.620 | 0.620 | 5,158 |
| 2024-11-04 | 0.712 | 0.712 | 0.650 | 0.650 | 0.650 | 1,613 |
| 2024-11-01 | 0.704 | 0.704 | 0.702 | 0.702 | 0.702 | 1,854 |
| 2024-10-31 | 0.712 | 0.750 | 0.692 | 0.692 | 0.692 | 549 |
| 2024-10-30 | 0.720 | 0.720 | 0.710 | 0.710 | 0.710 | 243 |
| 2024-10-29 | 0.752 | 0.752 | 0.720 | 0.720 | 0.720 | 568 |
| 2024-10-28 | 0.768 | 0.770 | 0.740 | 0.740 | 0.740 | 496 |
| 2024-10-25 | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | 1 |
| 2024-10-24 | 0.750 | 0.770 | 0.720 | 0.768 | 0.768 | 1,442 |
| 2024-10-23 | 0.752 | 0.770 | 0.750 | 0.750 | 0.750 | 1,846 |
| 2024-10-22 | 0.818 | 0.818 | 0.752 | 0.752 | 0.752 | 1,411 |
| 2024-10-21 | 0.750 | 0.752 | 0.750 | 0.752 | 0.752 | 180 |
| 2024-10-18 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 1,230 |
| 2024-10-17 | 0.702 | 0.750 | 0.700 | 0.750 | 0.750 | 12,293 |
| 2024-10-16 | 0.650 | 0.694 | 0.642 | 0.694 | 0.694 | 750 |
| 2024-10-15 | 0.652 | 0.680 | 0.652 | 0.680 | 0.680 | 2,036 |
| 2024-10-14 | 0.680 | 0.720 | 0.642 | 0.720 | 0.720 | 4,391 |
| 2024-10-11 | 0.662 | 0.718 | 0.642 | 0.644 | 0.644 | 281 |
| 2024-10-10 | 0.670 | 0.728 | 0.640 | 0.660 | 0.660 | 5,450 |
| 2024-10-09 | 0.800 | 0.802 | 0.600 | 0.670 | 0.670 | 28,528 |
| 2024-10-08 | 0.952 | 0.952 | 0.850 | 0.850 | 0.850 | 1,943 |
| 2024-10-07 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 31 |
| 2024-10-04 | 0.912 | 1.000 | 0.900 | 0.900 | 0.900 | 4,677 |
| 2024-10-03 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 3,511 |
| 2024-10-02 | 1.000 | 1.000 | 0.982 | 0.982 | 0.982 | 13 |
| 2024-10-01 | 1.050 | 1.050 | 0.990 | 1.000 | 1.000 | 2,044 |
| 2024-09-30 | 1.000 | 1.135 | 0.990 | 0.990 | 0.990 | 5,238 |
| 2024-09-27 | 1.300 | 1.350 | 0.954 | 0.954 | 0.954 | 15,535 |
| 2024-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 138 |
| 2024-09-25 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 2,195 |
| 2024-09-24 | 1.460 | 1.460 | 1.315 | 1.315 | 1.315 | 4,311 |
| 2024-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2024-09-20 | 1.505 | 1.505 | 1.450 | 1.450 | 1.450 | 82 |
| 2024-09-19 | 1.495 | 1.520 | 1.425 | 1.495 | 1.495 | 507 |
| 2024-09-18 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2024-09-17 | 1.545 | 1.545 | 1.425 | 1.495 | 1.495 | 584 |
| 2024-09-16 | 1.430 | 1.550 | 1.400 | 1.550 | 1.550 | 2,604 |
| 2024-09-13 | 1.335 | 1.400 | 1.335 | 1.395 | 1.395 | 1,453 |
| 2024-09-12 | 1.375 | 1.395 | 1.320 | 1.320 | 1.320 | 426 |
| 2024-09-11 | 1.255 | 1.380 | 1.220 | 1.380 | 1.380 | 2,181 |
| 2024-09-10 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1 |
| 2024-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 19 |
| 2024-09-06 | 1.240 | 1.335 | 1.240 | 1.250 | 1.250 | 757 |
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.