Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5.600 | 5.660 | 5.600 | 5.660 | 5.582 | 3,652 |
| 2023-08-28 | 5.640 | 5.640 | 5.600 | 5.600 | 5.522 | 203 |
| 2023-08-25 | 5.680 | 5.680 | 5.560 | 5.640 | 5.562 | 283 |
| 2023-08-24 | 5.580 | 5.720 | 5.500 | 5.660 | 5.582 | 27,388 |
| 2023-08-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.522 | 2,906 |
| 2023-08-22 | 5.560 | 5.700 | 5.560 | 5.700 | 5.621 | 4,219 |
| 2023-08-21 | 5.620 | 5.740 | 5.540 | 5.620 | 5.542 | 6,494 |
| 2023-08-18 | 5.840 | 5.840 | 5.520 | 5.760 | 5.680 | 38,791 |
| 2023-08-17 | 5.840 | 5.880 | 5.840 | 5.860 | 5.779 | 996 |
| 2023-08-16 | 5.860 | 5.900 | 5.820 | 5.900 | 5.818 | 1,963 |
| 2023-08-14 | 5.860 | 5.920 | 5.820 | 5.900 | 5.818 | 12,098 |
| 2023-08-11 | 5.800 | 5.860 | 5.780 | 5.800 | 5.720 | 2,085 |
| 2023-08-10 | 5.860 | 5.860 | 5.800 | 5.800 | 5.720 | 861 |
| 2023-08-09 | 5.860 | 5.860 | 5.760 | 5.860 | 5.779 | 580 |
| 2023-08-08 | 5.740 | 5.880 | 5.700 | 5.880 | 5.799 | 11,969 |
| 2023-08-07 | 5.800 | 5.800 | 5.700 | 5.720 | 5.641 | 20,623 |
| 2023-08-04 | 5.820 | 5.840 | 5.780 | 5.780 | 5.700 | 14,875 |
| 2023-08-03 | 5.920 | 5.920 | 5.780 | 5.820 | 5.739 | 26,876 |
| 2023-08-02 | 5.800 | 5.960 | 5.780 | 5.900 | 5.818 | 13,185 |
| 2023-08-01 | 5.900 | 5.940 | 5.800 | 5.940 | 5.858 | 18,131 |
| 2023-07-31 | 5.820 | 5.920 | 5.780 | 5.900 | 5.818 | 8,334 |
| 2023-07-28 | 5.820 | 5.840 | 5.760 | 5.820 | 5.739 | 3,214 |
| 2023-07-27 | 5.760 | 5.820 | 5.760 | 5.820 | 5.739 | 5,379 |
| 2023-07-26 | 5.800 | 5.860 | 5.740 | 5.800 | 5.720 | 1,830 |
| 2023-07-25 | 5.720 | 5.880 | 5.700 | 5.880 | 5.799 | 5,824 |
| 2023-07-24 | 5.780 | 5.800 | 5.680 | 5.780 | 5.700 | 6,032 |
| 2023-07-21 | 5.780 | 5.780 | 5.700 | 5.780 | 5.700 | 2,480 |
| 2023-07-20 | 5.780 | 5.800 | 5.660 | 5.800 | 5.720 | 2,990 |
| 2023-07-19 | 5.740 | 5.780 | 5.600 | 5.780 | 5.700 | 29,678 |
| 2023-07-18 | 5.800 | 5.900 | 5.560 | 5.740 | 5.660 | 32,595 |
| 2023-07-17 | 5.940 | 5.960 | 5.740 | 5.860 | 5.779 | 38,112 |
| 2023-07-14 | 5.940 | 5.980 | 5.860 | 5.960 | 5.877 | 15,775 |
| 2023-07-13 | 6.000 | 6.000 | 5.840 | 5.960 | 5.877 | 12,245 |
| 2023-07-12 | 5.960 | 5.980 | 5.880 | 5.960 | 5.877 | 9,290 |
| 2023-07-11 | 6.000 | 6.000 | 5.880 | 5.980 | 5.897 | 2,960 |
| 2023-07-10 | 6.100 | 6.100 | 5.860 | 6.000 | 5.917 | 31,002 |
| 2023-07-07 | 6.020 | 6.080 | 5.900 | 6.000 | 5.917 | 29,217 |
| 2023-07-06 | 6.400 | 6.400 | 6.000 | 6.100 | 6.015 | 65,691 |
| 2023-07-05 | 6.300 | 6.440 | 6.300 | 6.440 | 6.351 | 8,224 |
| 2023-07-04 | 6.120 | 6.280 | 6.080 | 6.280 | 6.193 | 927 |
| 2023-07-03 | 6.300 | 6.320 | 6.300 | 6.320 | 6.232 | 343 |
| 2023-06-30 | 6.300 | 6.300 | 6.100 | 6.200 | 6.114 | 4,491 |
| 2023-06-29 | 6.080 | 6.280 | 6.080 | 6.280 | 6.193 | 3,342 |
| 2023-06-28 | 6.060 | 6.080 | 6.060 | 6.080 | 5.996 | 891 |
| 2023-06-27 | 5.940 | 6.060 | 5.940 | 6.060 | 5.976 | 390 |
| 2023-06-26 | 6.000 | 6.000 | 5.900 | 5.920 | 5.838 | 8,258 |
| 2023-06-23 | 6.080 | 6.080 | 5.900 | 6.000 | 5.917 | 9,433 |
| 2023-06-22 | 6.300 | 6.300 | 6.100 | 6.100 | 6.015 | 1,145 |
| 2023-06-21 | 6.380 | 6.380 | 6.220 | 6.220 | 6.134 | 1,095 |
| 2023-06-20 | 6.480 | 6.480 | 6.200 | 6.220 | 6.134 | 3,453 |
| 2023-06-19 | 6.240 | 6.380 | 6.240 | 6.360 | 6.272 | 5,059 |
| 2023-06-16 | 6.280 | 6.280 | 6.240 | 6.240 | 6.154 | 795 |
| 2023-06-15 | 6.280 | 6.280 | 6.080 | 6.280 | 6.193 | 997 |
| 2023-06-14 | 6.200 | 6.280 | 6.200 | 6.280 | 6.193 | 1,749 |
| 2023-06-13 | 6.180 | 6.200 | 6.120 | 6.120 | 6.035 | 9,074 |
| 2023-06-12 | 6.200 | 6.200 | 6.000 | 6.180 | 6.094 | 2,204 |
| 2023-06-09 | 6.180 | 6.200 | 6.000 | 6.200 | 6.114 | 4,621 |
| 2023-06-08 | 6.020 | 6.200 | 6.000 | 6.200 | 6.114 | 7,119 |
| 2023-06-07 | 6.100 | 6.100 | 5.800 | 5.940 | 5.858 | 19,882 |
| 2023-06-06 | 6.060 | 6.200 | 6.060 | 6.100 | 6.015 | 1,102 |
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.