Norofert SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	6.950	7.010	6.940	6.990	6.893	4,795
2023-03-06	6.980	6.990	6.950	6.990	6.893	1,330
2023-03-03	7.000	7.000	6.910	6.990	6.893	751
2023-03-02	7.000	7.050	6.900	7.000	6.903	7,262
2023-03-01	6.990	7.020	6.910	7.000	6.903	2,470
2023-02-28	6.920	6.990	6.900	6.990	6.893	1,166
2023-02-27	6.970	7.050	6.900	7.050	6.952	6,111
2023-02-24	6.900	6.990	6.900	6.990	6.893	766
2023-02-23	7.020	7.020	6.920	7.020	6.923	2,460
2023-02-22	6.950	7.020	6.950	7.020	6.923	2,906
2023-02-21	7.060	7.060	7.000	7.000	6.903	2,653
2023-02-20	6.970	7.050	6.920	7.050	6.952	19,081
2023-02-17	6.760	6.980	6.760	6.970	6.873	19,942
2023-02-16	6.930	7.040	6.930	7.040	6.942	6,652
2023-02-15	6.900	6.950	6.700	6.930	6.834	16,181
2023-02-14	6.870	6.920	6.800	6.920	6.824	4,613
2023-02-13	6.900	6.910	6.700	6.880	6.785	12,404
2023-02-10	6.930	6.930	6.800	6.900	6.804	3,596
2023-02-09	6.940	6.960	6.860	6.930	6.834	739
2023-02-08	6.920	6.960	6.850	6.960	6.864	2,479
2023-02-07	6.870	6.910	6.840	6.910	6.814	2,804
2023-02-06	6.860	6.880	6.840	6.870	6.775	2,633
2023-02-03	6.840	6.870	6.820	6.860	6.765	1,991
2023-02-02	6.880	6.900	6.700	6.840	6.745	8,042
2023-02-01	7.010	7.010	6.700	6.880	6.785	43,503
2023-01-31	7.000	7.010	6.900	7.010	6.913	3,836
2023-01-30	6.960	7.060	6.780	7.000	6.903	2,645
2023-01-27	6.960	7.020	6.710	6.960	6.864	9,641
2023-01-26	7.000	7.000	6.950	6.960	6.864	1,571
2023-01-25	7.000	7.010	6.700	6.970	6.873	10,729
2023-01-23	7.000	7.000	7.000	7.000	6.903	555
2023-01-20	7.000	7.000	6.910	7.000	6.903	2,141
2023-01-19	7.020	7.020	7.000	7.000	6.903	1,167
2023-01-18	7.050	7.070	6.860	7.010	6.913	3,311
2023-01-17	7.000	7.070	6.990	7.000	6.903	1,976
2023-01-16	7.050	7.050	6.850	6.850	6.755	4,853
2023-01-13	6.920	7.100	6.920	7.000	6.903	10,963
2023-01-12	6.800	6.950	6.800	6.950	6.854	7,407
2023-01-11	6.660	6.900	6.610	6.740	6.647	10,704
2023-01-10	6.740	6.740	6.630	6.700	6.607	2,785
2023-01-09	6.700	6.750	6.590	6.700	6.607	4,621
2023-01-06	6.600	6.700	6.600	6.700	6.607	7,072
2023-01-05	6.350	6.750	6.350	6.680	6.587	11,067
2023-01-04	6.270	6.350	6.240	6.350	6.262	2,663
2023-01-03	6.100	6.270	6.090	6.270	6.183	15,073
2022-12-30	6.060	6.160	6.060	6.120	6.035	50,007
2022-12-29	6.160	6.160	6.050	6.150	6.065	20,834
2022-12-28	6.190	6.240	6.160	6.160	6.075	10,607
2022-12-27	6.220	6.270	6.200	6.200	6.114	48,016
2022-12-23	6.240	6.270	6.100	6.260	6.173	12,282
2022-12-22	6.360	6.360	6.230	6.240	6.154	10,157
2022-12-21	6.380	6.390	6.280	6.290	6.203	10,768
2022-12-20	6.450	6.450	6.310	6.380	6.292	4,790
2022-12-19	6.340	6.450	6.300	6.450	6.361	6,448
2022-12-16	6.450	6.450	6.280	6.340	6.252	13,886
2022-12-15	6.490	6.490	6.420	6.420	6.331	1,382
2022-12-14	6.460	6.560	6.420	6.500	6.410	4,279
2022-12-13	6.470	6.540	6.470	6.530	6.439	2,136
2022-12-12	6.530	6.560	6.440	6.510	6.420	6,892
2022-12-09	6.540	6.540	6.400	6.530	6.439	7,360

← NewerPage 16 of 21 · 1,245 trading daysOlder →

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.