Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 4.180 | 4.200 | 4.090 | 4.180 | 4.180 | 8,408 |
| 2023-11-20 | 4.200 | 4.200 | 4.110 | 4.190 | 4.190 | 1,237 |
| 2023-11-17 | 4.220 | 4.230 | 4.090 | 4.200 | 4.200 | 11,151 |
| 2023-11-16 | 4.210 | 4.220 | 4.100 | 4.150 | 4.150 | 19,589 |
| 2023-11-15 | 4.250 | 4.270 | 4.210 | 4.260 | 4.260 | 5,071 |
| 2023-11-14 | 4.260 | 4.270 | 4.200 | 4.270 | 4.270 | 1,403 |
| 2023-11-13 | 4.280 | 4.280 | 4.190 | 4.280 | 4.280 | 11,201 |
| 2023-11-10 | 4.230 | 4.280 | 4.180 | 4.250 | 4.250 | 4,700 |
| 2023-11-09 | 4.230 | 4.230 | 4.210 | 4.210 | 4.210 | 1,523 |
| 2023-11-08 | 4.160 | 4.240 | 4.120 | 4.210 | 4.210 | 9,583 |
| 2023-11-07 | 4.150 | 4.190 | 4.130 | 4.190 | 4.190 | 17,233 |
| 2023-11-06 | 4.190 | 4.270 | 4.140 | 4.230 | 4.230 | 15,122 |
| 2023-11-03 | 4.230 | 4.230 | 4.110 | 4.190 | 4.190 | 23,739 |
| 2023-11-02 | 4.270 | 4.280 | 4.170 | 4.230 | 4.230 | 8,391 |
| 2023-11-01 | 4.290 | 4.290 | 4.170 | 4.270 | 4.270 | 1,704 |
| 2023-10-31 | 4.300 | 4.300 | 4.130 | 4.150 | 4.150 | 7,371 |
| 2023-10-30 | 4.260 | 4.280 | 4.180 | 4.270 | 4.270 | 27,553 |
| 2023-10-27 | 4.360 | 4.360 | 4.250 | 4.260 | 4.260 | 1,926 |
| 2023-10-26 | 4.300 | 4.370 | 4.250 | 4.320 | 4.320 | 8,710 |
| 2023-10-25 | 4.350 | 4.400 | 4.250 | 4.290 | 4.290 | 15,987 |
| 2023-10-24 | 4.400 | 4.400 | 4.220 | 4.290 | 4.290 | 91,662 |
| 2023-10-23 | 4.910 | 4.910 | 4.750 | 4.770 | 4.770 | 3,390 |
| 2023-10-20 | 4.940 | 4.940 | 4.750 | 4.770 | 4.770 | 32,379 |
| 2023-10-19 | 4.860 | 4.940 | 4.840 | 4.940 | 4.940 | 2,042 |
| 2023-10-18 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 836 |
| 2023-10-17 | 4.970 | 4.970 | 4.840 | 4.840 | 4.840 | 1,959 |
| 2023-10-16 | 4.970 | 4.970 | 4.890 | 4.970 | 4.970 | 4,670 |
| 2023-10-13 | 4.980 | 4.980 | 4.890 | 4.970 | 4.970 | 14,354 |
| 2023-10-12 | 4.950 | 4.980 | 4.890 | 4.950 | 4.950 | 1,357 |
| 2023-10-11 | 4.960 | 4.960 | 4.890 | 4.890 | 4.890 | 538 |
| 2023-10-10 | 4.900 | 4.960 | 4.830 | 4.960 | 4.960 | 1,176 |
| 2023-10-09 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 3,839 |
| 2023-10-06 | 4.990 | 4.990 | 4.940 | 4.940 | 4.940 | 1,131 |
| 2023-10-05 | 5.020 | 5.020 | 4.950 | 4.950 | 4.950 | 2,543 |
| 2023-10-04 | 5.020 | 5.020 | 4.930 | 5.000 | 5.000 | 2,344 |
| 2023-10-03 | 5.000 | 5.040 | 4.910 | 5.020 | 5.020 | 9,279 |
| 2023-10-02 | 5.020 | 5.020 | 4.910 | 5.000 | 5.000 | 5,867 |
| 2023-09-29 | 5.000 | 5.040 | 4.970 | 5.040 | 4.970 | 10,446 |
| 2023-09-28 | 4.980 | 5.020 | 4.920 | 4.970 | 4.901 | 2,558 |
| 2023-09-27 | 5.000 | 5.000 | 4.950 | 4.980 | 4.911 | 1,234 |
| 2023-09-26 | 5.020 | 5.020 | 4.940 | 5.000 | 4.931 | 2,582 |
| 2023-09-25 | 4.920 | 5.060 | 4.920 | 5.060 | 4.990 | 20,325 |
| 2023-09-22 | 4.900 | 4.940 | 4.810 | 4.890 | 4.822 | 2,337 |
| 2023-09-21 | 4.940 | 4.940 | 4.810 | 4.820 | 4.753 | 5,776 |
| 2023-09-20 | 4.900 | 4.940 | 4.840 | 4.940 | 4.872 | 12,291 |
| 2023-09-19 | 4.960 | 4.960 | 4.880 | 4.950 | 4.881 | 2,889 |
| 2023-09-18 | 4.980 | 4.990 | 4.860 | 4.960 | 4.891 | 35,285 |
| 2023-09-15 | 4.970 | 4.990 | 4.910 | 4.980 | 4.911 | 4,336 |
| 2023-09-14 | 4.940 | 4.960 | 4.890 | 4.950 | 4.881 | 5,528 |
| 2023-09-13 | 4.800 | 4.960 | 4.800 | 4.960 | 4.891 | 23,817 |
| 2023-09-12 | 5.040 | 5.100 | 4.750 | 4.800 | 4.733 | 112,943 |
| 2023-09-11 | 5.240 | 5.400 | 4.960 | 5.040 | 4.970 | 183,831 |
| 2023-09-08 | 5.560 | 5.580 | 5.560 | 5.560 | 5.483 | 3,265 |
| 2023-09-07 | 5.560 | 5.580 | 5.540 | 5.560 | 5.483 | 3,180 |
| 2023-09-06 | 5.540 | 5.640 | 5.520 | 5.560 | 5.483 | 3,462 |
| 2023-09-05 | 5.520 | 5.640 | 5.520 | 5.600 | 5.522 | 2,293 |
| 2023-09-04 | 5.600 | 5.600 | 5.500 | 5.560 | 5.483 | 5,192 |
| 2023-09-01 | 5.700 | 5.700 | 5.500 | 5.660 | 5.582 | 16,360 |
| 2023-08-31 | 5.560 | 5.720 | 5.560 | 5.700 | 5.621 | 6,733 |
| 2023-08-30 | 5.640 | 5.720 | 5.520 | 5.720 | 5.641 | 8,262 |
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.