Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 349 |
| 2024-08-13 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 4,157 |
| 2024-08-12 | 3.680 | 3.700 | 3.670 | 3.700 | 3.700 | 2,226 |
| 2024-08-09 | 3.690 | 3.730 | 3.620 | 3.690 | 3.690 | 1,162 |
| 2024-08-08 | 3.790 | 3.790 | 3.640 | 3.780 | 3.780 | 735 |
| 2024-08-07 | 3.790 | 3.790 | 3.620 | 3.790 | 3.790 | 1,110 |
| 2024-08-06 | 3.520 | 3.780 | 3.520 | 3.760 | 3.760 | 3,699 |
| 2024-08-05 | 3.780 | 3.780 | 3.500 | 3.670 | 3.670 | 24,541 |
| 2024-08-02 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 740 |
| 2024-08-01 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 2,597 |
| 2024-07-31 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 1,317 |
| 2024-07-30 | 3.790 | 3.820 | 3.750 | 3.810 | 3.810 | 4,129 |
| 2024-07-29 | 3.810 | 3.810 | 3.720 | 3.740 | 3.740 | 4,260 |
| 2024-07-26 | 3.850 | 3.850 | 3.730 | 3.810 | 3.810 | 9,661 |
| 2024-07-25 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 5,033 |
| 2024-07-24 | 3.840 | 3.950 | 3.830 | 3.950 | 3.950 | 6,330 |
| 2024-07-23 | 3.940 | 3.940 | 3.850 | 3.920 | 3.920 | 5,750 |
| 2024-07-22 | 3.900 | 3.940 | 3.870 | 3.940 | 3.940 | 4,230 |
| 2024-07-19 | 3.950 | 3.950 | 3.890 | 3.940 | 3.940 | 1,280 |
| 2024-07-18 | 3.950 | 3.950 | 3.880 | 3.940 | 3.940 | 1,954 |
| 2024-07-17 | 3.980 | 3.980 | 3.870 | 3.950 | 3.950 | 9,039 |
| 2024-07-16 | 3.990 | 3.990 | 3.910 | 3.930 | 3.930 | 568 |
| 2024-07-15 | 4.000 | 4.000 | 3.910 | 3.920 | 3.920 | 3,962 |
| 2024-07-12 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 1,547 |
| 2024-07-11 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 2,418 |
| 2024-07-10 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 2,993 |
| 2024-07-09 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 736 |
| 2024-07-08 | 3.970 | 4.000 | 3.910 | 4.000 | 4.000 | 4,942 |
| 2024-07-05 | 3.950 | 3.970 | 3.900 | 3.970 | 3.970 | 3,231 |
| 2024-07-04 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 1,111 |
| 2024-07-03 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 1,469 |
| 2024-07-02 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 1,817 |
| 2024-07-01 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 1,440 |
| 2024-06-28 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 2,970 |
| 2024-06-27 | 3.950 | 4.020 | 3.910 | 3.990 | 3.990 | 7,600 |
| 2024-06-26 | 4.020 | 4.050 | 3.900 | 4.020 | 4.020 | 12,225 |
| 2024-06-25 | 4.000 | 4.020 | 3.930 | 4.020 | 4.020 | 1,801 |
| 2024-06-21 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 413 |
| 2024-06-20 | 3.950 | 3.990 | 3.920 | 3.990 | 3.990 | 3,241 |
| 2024-06-19 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 4,185 |
| 2024-06-18 | 3.980 | 4.060 | 3.950 | 4.000 | 4.000 | 4,781 |
| 2024-06-17 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 3,009 |
| 2024-06-14 | 4.000 | 4.050 | 3.980 | 4.050 | 4.050 | 1,147 |
| 2024-06-13 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 2,852 |
| 2024-06-12 | 4.010 | 4.080 | 3.920 | 4.080 | 4.080 | 12,595 |
| 2024-06-11 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 537 |
| 2024-06-10 | 4.020 | 4.130 | 4.000 | 4.000 | 4.000 | 5,156 |
| 2024-06-07 | 4.050 | 4.050 | 4.010 | 4.010 | 4.010 | 1,799 |
| 2024-06-06 | 4.020 | 4.090 | 4.010 | 4.010 | 4.010 | 2,587 |
| 2024-06-05 | 4.000 | 4.090 | 3.950 | 4.080 | 4.080 | 5,048 |
| 2024-06-04 | 4.090 | 4.090 | 3.920 | 4.010 | 4.010 | 5,043 |
| 2024-06-03 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 3,117 |
| 2024-05-31 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 4,282 |
| 2024-05-30 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 31,696 |
| 2024-05-29 | 4.130 | 4.140 | 4.120 | 4.130 | 4.130 | 3,388 |
| 2024-05-28 | 4.160 | 4.250 | 3.860 | 4.140 | 4.140 | 17,736 |
| 2024-05-27 | 4.150 | 4.240 | 4.150 | 4.160 | 4.160 | 2,725 |
| 2024-05-24 | 4.120 | 4.260 | 4.120 | 4.250 | 4.250 | 6,547 |
| 2024-05-23 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 5,772 |
| 2024-05-22 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 16,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-02 | 0.0699 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.