Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.100 | 4.110 | 4.000 | 4.060 | 4.060 | 7,954 |
| 2024-05-20 | 4.100 | 4.120 | 4.100 | 4.110 | 4.110 | 7,175 |
| 2024-05-17 | 3.990 | 4.100 | 3.910 | 4.100 | 4.100 | 9,725 |
| 2024-05-16 | 4.020 | 4.020 | 3.900 | 4.000 | 4.000 | 4,863 |
| 2024-05-15 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,678 |
| 2024-05-14 | 4.000 | 4.100 | 4.000 | 4.020 | 4.020 | 3,750 |
| 2024-05-13 | 4.100 | 4.110 | 3.990 | 4.110 | 4.110 | 31,304 |
| 2024-05-10 | 4.050 | 4.120 | 4.010 | 4.100 | 4.100 | 7,437 |
| 2024-05-09 | 4.130 | 4.130 | 4.000 | 4.110 | 4.110 | 9,818 |
| 2024-05-08 | 4.100 | 4.130 | 4.010 | 4.050 | 4.050 | 8,794 |
| 2024-05-07 | 4.080 | 4.130 | 4.080 | 4.130 | 4.130 | 2,134 |
| 2024-05-02 | 4.130 | 4.130 | 4.080 | 4.130 | 4.130 | 1,890 |
| 2024-04-30 | 4.110 | 4.140 | 4.080 | 4.090 | 4.090 | 3,602 |
| 2024-04-29 | 4.110 | 4.140 | 4.110 | 4.140 | 4.140 | 1,670 |
| 2024-04-26 | 4.110 | 4.150 | 4.100 | 4.110 | 4.110 | 4,041 |
| 2024-04-25 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 6,397 |
| 2024-04-24 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 6,071 |
| 2024-04-23 | 4.150 | 4.200 | 4.130 | 4.200 | 4.200 | 5,350 |
| 2024-04-22 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 7,401 |
| 2024-04-19 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 651 |
| 2024-04-18 | 4.200 | 4.250 | 4.080 | 4.250 | 4.250 | 2,088 |
| 2024-04-17 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 6,803 |
| 2024-04-16 | 4.120 | 4.200 | 4.020 | 4.160 | 4.160 | 4,393 |
| 2024-04-15 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 1,248 |
| 2024-04-12 | 4.200 | 4.280 | 4.120 | 4.200 | 4.200 | 6,008 |
| 2024-04-11 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 8,197 |
| 2024-04-10 | 4.250 | 4.340 | 4.250 | 4.340 | 4.340 | 15,666 |
| 2024-04-09 | 4.060 | 4.410 | 4.050 | 4.240 | 4.240 | 21,100 |
| 2024-04-08 | 3.930 | 4.130 | 3.930 | 4.020 | 4.020 | 8,190 |
| 2024-04-05 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 8,430 |
| 2024-04-04 | 3.960 | 3.970 | 3.960 | 3.960 | 3.960 | 2,009 |
| 2024-04-03 | 3.940 | 3.960 | 3.930 | 3.960 | 3.960 | 12,236 |
| 2024-04-02 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 7,023 |
| 2024-04-01 | 3.800 | 4.070 | 3.700 | 3.930 | 3.930 | 57,006 |
| 2024-03-29 | 4.280 | 4.320 | 4.230 | 4.320 | 4.320 | 2,837 |
| 2024-03-28 | 4.260 | 4.340 | 4.220 | 4.240 | 4.240 | 6,549 |
| 2024-03-27 | 4.250 | 4.290 | 4.220 | 4.250 | 4.250 | 8,624 |
| 2024-03-26 | 4.490 | 4.490 | 4.220 | 4.350 | 4.350 | 14,052 |
| 2024-03-25 | 4.550 | 4.550 | 4.430 | 4.500 | 4.500 | 15,755 |
| 2024-03-22 | 4.560 | 4.610 | 4.510 | 4.600 | 4.600 | 29,753 |
| 2024-03-21 | 4.520 | 4.630 | 4.510 | 4.600 | 4.600 | 15,359 |
| 2024-03-20 | 4.700 | 4.700 | 4.500 | 4.520 | 4.520 | 13,289 |
| 2024-03-19 | 4.300 | 4.760 | 4.300 | 4.710 | 4.710 | 115,529 |
| 2024-03-18 | 4.300 | 4.300 | 4.130 | 4.290 | 4.290 | 4,430 |
| 2024-03-15 | 4.190 | 4.300 | 4.130 | 4.300 | 4.300 | 13,094 |
| 2024-03-14 | 4.110 | 4.200 | 4.060 | 4.200 | 4.200 | 8,103 |
| 2024-03-13 | 4.000 | 4.110 | 4.000 | 4.110 | 4.110 | 17,735 |
| 2024-03-12 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 989 |
| 2024-03-11 | 3.960 | 3.960 | 3.850 | 3.960 | 3.960 | 9,941 |
| 2024-03-08 | 3.930 | 4.020 | 3.900 | 3.960 | 3.960 | 14,354 |
| 2024-03-07 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 12,862 |
| 2024-03-06 | 4.020 | 4.030 | 3.970 | 4.020 | 4.020 | 2,517 |
| 2024-03-05 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 14,925 |
| 2024-03-04 | 4.100 | 4.130 | 4.020 | 4.100 | 4.100 | 4,828 |
| 2024-03-01 | 4.040 | 4.110 | 4.040 | 4.110 | 4.110 | 6,052 |
| 2024-02-29 | 4.080 | 4.110 | 4.030 | 4.040 | 4.040 | 15,962 |
| 2024-02-28 | 4.080 | 4.080 | 4.050 | 4.080 | 4.080 | 5,265 |
| 2024-02-27 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 540 |
| 2024-02-26 | 4.100 | 4.140 | 4.050 | 4.140 | 4.140 | 5,716 |
| 2024-02-23 | 4.070 | 4.180 | 4.030 | 4.120 | 4.120 | 15,980 |
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.