Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 6.160 | 6.200 | 6.100 | 6.100 | 6.015 | 2,860 |
| 2023-05-31 | 6.140 | 6.260 | 6.060 | 6.180 | 6.094 | 7,720 |
| 2023-05-30 | 6.280 | 6.320 | 6.140 | 6.140 | 6.055 | 18,458 |
| 2023-05-29 | 6.500 | 6.600 | 6.400 | 6.580 | 6.489 | 5,967 |
| 2023-05-26 | 6.420 | 6.600 | 6.320 | 6.500 | 6.410 | 7,034 |
| 2023-05-25 | 6.400 | 6.600 | 6.400 | 6.560 | 6.469 | 865 |
| 2023-05-24 | 6.500 | 6.600 | 6.340 | 6.560 | 6.469 | 1,689 |
| 2023-05-23 | 6.660 | 6.660 | 6.500 | 6.660 | 6.568 | 7,385 |
| 2023-05-22 | 6.700 | 6.700 | 6.580 | 6.580 | 6.489 | 10,170 |
| 2023-05-19 | 6.540 | 6.680 | 6.520 | 6.680 | 6.587 | 9,843 |
| 2023-05-18 | 6.540 | 6.780 | 6.500 | 6.720 | 6.627 | 19,608 |
| 2023-05-17 | 6.320 | 6.520 | 6.300 | 6.520 | 6.430 | 16,147 |
| 2023-05-16 | 6.320 | 6.320 | 6.280 | 6.320 | 6.232 | 4,739 |
| 2023-05-15 | 6.280 | 6.320 | 6.240 | 6.300 | 6.213 | 5,261 |
| 2023-05-12 | 6.160 | 6.300 | 6.160 | 6.180 | 6.094 | 6,986 |
| 2023-05-11 | 6.260 | 6.300 | 6.120 | 6.280 | 6.193 | 2,642 |
| 2023-05-10 | 6.120 | 6.240 | 6.040 | 6.240 | 6.154 | 9,461 |
| 2023-05-09 | 6.080 | 6.120 | 6.020 | 6.020 | 5.937 | 5,870 |
| 2023-05-08 | 5.980 | 6.080 | 5.940 | 6.080 | 5.996 | 9,423 |
| 2023-05-05 | 5.900 | 6.020 | 5.900 | 6.020 | 5.937 | 7,746 |
| 2023-05-04 | 5.840 | 6.000 | 5.840 | 6.000 | 5.917 | 11,565 |
| 2023-05-03 | 5.900 | 5.900 | 5.840 | 5.860 | 5.779 | 2,897 |
| 2023-05-02 | 5.980 | 5.980 | 5.840 | 5.860 | 5.779 | 6,901 |
| 2023-04-28 | 5.940 | 5.980 | 5.900 | 5.980 | 5.897 | 1,338 |
| 2023-04-27 | 5.920 | 5.980 | 5.840 | 5.880 | 5.799 | 4,534 |
| 2023-04-26 | 5.860 | 5.980 | 5.840 | 5.920 | 5.838 | 2,891 |
| 2023-04-25 | 5.920 | 5.980 | 5.860 | 5.960 | 5.877 | 2,802 |
| 2023-04-24 | 5.960 | 5.960 | 5.820 | 5.920 | 5.838 | 6,994 |
| 2023-04-21 | 5.980 | 5.980 | 5.820 | 5.960 | 5.877 | 6,118 |
| 2023-04-20 | 5.900 | 5.980 | 5.900 | 5.980 | 5.897 | 3,560 |
| 2023-04-19 | 5.820 | 5.920 | 5.800 | 5.900 | 5.818 | 5,438 |
| 2023-04-18 | 5.960 | 5.960 | 5.800 | 5.800 | 5.720 | 8,108 |
| 2023-04-13 | 5.980 | 5.980 | 5.960 | 5.960 | 5.877 | 694 |
| 2023-04-12 | 5.980 | 5.980 | 5.900 | 5.960 | 5.877 | 3,704 |
| 2023-04-11 | 5.980 | 6.000 | 5.820 | 5.940 | 5.858 | 5,911 |
| 2023-04-10 | 6.000 | 6.000 | 5.820 | 5.980 | 5.897 | 4,526 |
| 2023-04-07 | 5.940 | 6.000 | 5.840 | 5.960 | 5.877 | 3,325 |
| 2023-04-06 | 5.940 | 5.940 | 5.860 | 5.900 | 5.818 | 1,228 |
| 2023-04-05 | 6.000 | 6.040 | 5.820 | 5.940 | 5.858 | 6,266 |
| 2023-04-04 | 6.000 | 6.160 | 6.000 | 6.000 | 5.917 | 11,530 |
| 2023-04-03 | 6.560 | 6.560 | 5.900 | 6.000 | 5.917 | 4,731 |
| 2023-03-31 | 5.900 | 5.900 | 5.800 | 5.880 | 5.799 | 2,482 |
| 2023-03-30 | 5.880 | 5.900 | 5.830 | 5.900 | 5.818 | 1,772 |
| 2023-03-29 | 5.900 | 5.900 | 5.800 | 5.900 | 5.818 | 1,453 |
| 2023-03-28 | 5.870 | 5.900 | 5.800 | 5.900 | 5.818 | 3,267 |
| 2023-03-27 | 5.870 | 5.880 | 5.710 | 5.870 | 5.789 | 7,917 |
| 2023-03-24 | 5.900 | 5.900 | 5.740 | 5.800 | 5.720 | 15,825 |
| 2023-03-23 | 6.000 | 6.000 | 5.820 | 5.870 | 5.789 | 19,274 |
| 2023-03-22 | 6.060 | 6.060 | 5.920 | 6.000 | 5.917 | 10,268 |
| 2023-03-21 | 6.170 | 6.190 | 5.930 | 6.060 | 5.976 | 12,478 |
| 2023-03-20 | 6.180 | 6.180 | 6.080 | 6.170 | 6.084 | 5,826 |
| 2023-03-17 | 6.200 | 6.270 | 6.100 | 6.190 | 6.104 | 18,875 |
| 2023-03-16 | 6.180 | 6.280 | 6.110 | 6.280 | 6.193 | 12,850 |
| 2023-03-15 | 5.970 | 6.340 | 5.970 | 6.100 | 6.015 | 44,135 |
| 2023-03-14 | 6.270 | 6.270 | 5.750 | 5.900 | 5.818 | 91,253 |
| 2023-03-13 | 6.590 | 6.590 | 6.160 | 6.230 | 6.144 | 42,227 |
| 2023-03-10 | 6.700 | 6.790 | 6.480 | 6.500 | 6.410 | 107,878 |
| 2023-03-09 | 7.010 | 7.210 | 6.710 | 6.800 | 6.706 | 74,725 |
| 2023-03-08 | 6.990 | 7.000 | 6.910 | 7.000 | 6.903 | 4,862 |
| 2023-03-07 | 6.950 | 7.010 | 6.940 | 6.990 | 6.893 | 4,795 |
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.