Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 4.180 | 4.180 | 4.050 | 4.150 | 4.150 | 11,488 |
| 2024-02-21 | 4.080 | 4.200 | 4.050 | 4.170 | 4.170 | 6,674 |
| 2024-02-20 | 4.030 | 4.100 | 4.010 | 4.090 | 4.090 | 11,677 |
| 2024-02-19 | 4.100 | 4.170 | 4.030 | 4.100 | 4.100 | 7,086 |
| 2024-02-16 | 4.020 | 4.150 | 4.010 | 4.100 | 4.100 | 24,547 |
| 2024-02-15 | 4.170 | 4.180 | 4.020 | 4.150 | 4.150 | 6,306 |
| 2024-02-14 | 4.150 | 4.170 | 4.000 | 4.170 | 4.170 | 14,822 |
| 2024-02-13 | 4.190 | 4.200 | 4.100 | 4.150 | 4.150 | 8,589 |
| 2024-02-12 | 4.230 | 4.230 | 4.130 | 4.200 | 4.200 | 8,235 |
| 2024-02-09 | 4.180 | 4.240 | 4.120 | 4.150 | 4.150 | 48,806 |
| 2024-02-08 | 4.230 | 4.280 | 4.170 | 4.210 | 4.210 | 17,309 |
| 2024-02-07 | 4.230 | 4.280 | 4.220 | 4.240 | 4.240 | 3,744 |
| 2024-02-06 | 4.250 | 4.290 | 4.220 | 4.240 | 4.240 | 3,725 |
| 2024-02-05 | 4.310 | 4.310 | 4.240 | 4.300 | 4.300 | 2,342 |
| 2024-02-02 | 4.290 | 4.310 | 4.250 | 4.310 | 4.310 | 2,020 |
| 2024-02-01 | 4.320 | 4.320 | 4.270 | 4.310 | 4.310 | 205 |
| 2024-01-31 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 1,669 |
| 2024-01-30 | 4.250 | 4.320 | 4.250 | 4.250 | 4.250 | 1,171 |
| 2024-01-29 | 4.360 | 4.360 | 4.200 | 4.300 | 4.300 | 9,171 |
| 2024-01-26 | 4.300 | 4.360 | 4.260 | 4.360 | 4.360 | 11,246 |
| 2024-01-25 | 4.380 | 4.380 | 4.270 | 4.370 | 4.370 | 1,644 |
| 2024-01-23 | 4.310 | 4.380 | 4.300 | 4.380 | 4.380 | 2,428 |
| 2024-01-22 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 2,262 |
| 2024-01-19 | 4.260 | 4.390 | 4.260 | 4.390 | 4.390 | 2,960 |
| 2024-01-18 | 4.380 | 4.380 | 4.280 | 4.300 | 4.300 | 2,969 |
| 2024-01-17 | 4.380 | 4.380 | 4.290 | 4.290 | 4.290 | 13,305 |
| 2024-01-16 | 4.400 | 4.400 | 4.310 | 4.380 | 4.380 | 14,363 |
| 2024-01-15 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 7,291 |
| 2024-01-12 | 4.400 | 4.460 | 4.280 | 4.430 | 4.430 | 28,353 |
| 2024-01-11 | 4.500 | 4.500 | 4.350 | 4.470 | 4.470 | 13,049 |
| 2024-01-10 | 4.530 | 4.530 | 4.480 | 4.500 | 4.500 | 3,548 |
| 2024-01-09 | 4.510 | 4.550 | 4.480 | 4.500 | 4.500 | 3,970 |
| 2024-01-08 | 4.550 | 4.550 | 4.440 | 4.470 | 4.470 | 4,117 |
| 2024-01-05 | 4.550 | 4.550 | 4.450 | 4.550 | 4.550 | 7,664 |
| 2024-01-04 | 4.550 | 4.550 | 4.450 | 4.550 | 4.550 | 2,106 |
| 2024-01-03 | 4.470 | 4.590 | 4.440 | 4.550 | 4.550 | 3,504 |
| 2023-12-29 | 4.460 | 4.490 | 4.400 | 4.470 | 4.470 | 5,724 |
| 2023-12-28 | 4.430 | 4.460 | 4.270 | 4.460 | 4.460 | 14,610 |
| 2023-12-27 | 4.430 | 4.430 | 4.240 | 4.400 | 4.400 | 4,422 |
| 2023-12-22 | 4.450 | 4.460 | 4.330 | 4.430 | 4.430 | 4,860 |
| 2023-12-21 | 4.360 | 4.470 | 4.310 | 4.450 | 4.450 | 2,895 |
| 2023-12-20 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 2,628 |
| 2023-12-19 | 4.280 | 4.400 | 4.280 | 4.390 | 4.390 | 6,191 |
| 2023-12-18 | 4.280 | 4.290 | 4.210 | 4.290 | 4.290 | 11,819 |
| 2023-12-15 | 4.200 | 4.270 | 4.200 | 4.270 | 4.270 | 2,467 |
| 2023-12-14 | 4.100 | 4.290 | 4.100 | 4.210 | 4.210 | 7,490 |
| 2023-12-13 | 4.290 | 4.290 | 4.010 | 4.270 | 4.270 | 7,438 |
| 2023-12-12 | 4.290 | 4.290 | 4.260 | 4.280 | 4.280 | 814 |
| 2023-12-11 | 4.250 | 4.290 | 4.080 | 4.270 | 4.270 | 19,989 |
| 2023-12-08 | 3.980 | 4.250 | 3.980 | 4.250 | 4.250 | 10,818 |
| 2023-12-07 | 4.020 | 4.040 | 3.950 | 4.020 | 4.020 | 8,059 |
| 2023-12-06 | 4.020 | 4.030 | 3.930 | 4.030 | 4.030 | 3,860 |
| 2023-12-05 | 3.990 | 4.020 | 3.950 | 4.020 | 4.020 | 5,665 |
| 2023-12-04 | 4.000 | 4.050 | 3.890 | 3.990 | 3.990 | 21,671 |
| 2023-11-29 | 3.990 | 4.000 | 3.930 | 3.980 | 3.980 | 5,738 |
| 2023-11-28 | 3.980 | 3.980 | 3.900 | 3.970 | 3.970 | 13,380 |
| 2023-11-27 | 4.070 | 4.070 | 3.910 | 3.990 | 3.990 | 32,292 |
| 2023-11-24 | 4.050 | 4.080 | 4.020 | 4.050 | 4.050 | 16,595 |
| 2023-11-23 | 4.130 | 4.130 | 4.030 | 4.030 | 4.030 | 37,519 |
| 2023-11-22 | 4.180 | 4.180 | 4.050 | 4.140 | 4.140 | 9,118 |
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.