Norofert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	6.560	6.560	6.500	6.540	6.449	953
2022-12-07	6.620	6.620	6.550	6.560	6.469	3,736
2022-12-06	6.590	6.620	6.500	6.620	6.528	5,484
2022-12-05	6.490	6.600	6.420	6.500	6.410	20,821
2022-12-02	6.410	6.580	6.410	6.490	6.400	6,133
2022-11-29	6.400	6.450	6.400	6.400	6.311	2,534
2022-11-28	6.410	6.450	6.400	6.450	6.361	3,360
2022-11-25	6.470	6.470	6.400	6.460	6.370	3,291
2022-11-24	6.500	6.500	6.400	6.470	6.380	5,548
2022-11-23	6.510	6.510	6.450	6.500	6.410	4,098
2022-11-22	6.580	6.580	6.350	6.520	6.430	13,619
2022-11-21	6.650	6.680	6.560	6.600	6.509	5,848
2022-11-18	6.780	6.780	6.500	6.650	6.558	32,842
2022-11-17	6.800	6.800	6.650	6.700	6.607	25,450
2022-11-16	6.950	7.000	6.720	6.740	6.647	19,613
2022-11-15	6.940	6.940	6.740	6.860	6.765	3,154
2022-11-14	6.950	7.000	6.660	6.900	6.804	12,863
2022-11-11	7.020	7.030	6.900	6.990	6.893	9,534
2022-11-10	7.180	7.200	6.990	7.020	6.923	7,750
2022-11-09	6.820	6.980	6.720	6.980	6.883	5,146
2022-11-08	6.790	6.820	6.700	6.790	6.696	14,413
2022-11-07	6.790	6.820	6.710	6.790	6.696	2,632
2022-11-04	6.730	6.790	6.700	6.790	6.696	4,433
2022-11-03	6.740	6.740	6.650	6.730	6.637	3,762
2022-11-02	6.760	6.770	6.620	6.740	6.647	1,973
2022-11-01	6.630	6.790	6.500	6.530	6.439	8,569
2022-10-31	6.700	6.700	6.630	6.650	6.558	3,544
2022-10-28	6.610	6.700	6.590	6.690	6.597	780
2022-10-27	6.670	6.720	6.590	6.690	6.597	1,317
2022-10-26	6.680	6.700	6.580	6.670	6.578	1,963
2022-10-25	6.830	6.870	6.200	6.560	6.469	30,496
2022-10-24	6.860	6.860	6.720	6.730	6.637	2,922
2022-10-21	6.800	6.840	6.700	6.830	6.735	10,398
2022-10-20	6.800	6.840	6.750	6.800	6.706	1,343
2022-10-19	6.750	6.900	6.750	6.750	6.656	24,452
2022-10-18	6.700	6.900	6.700	6.900	6.804	19,500
2022-10-17	6.740	6.870	6.740	6.800	6.706	1,682
2022-10-14	6.900	6.900	6.700	6.870	6.775	3,036
2022-10-13	6.970	6.970	6.700	6.700	6.607	4,064
2022-10-12	7.060	7.060	6.700	6.720	6.627	7,156
2022-10-11	7.070	7.070	6.880	6.880	6.785	1,501
2022-10-10	7.100	7.100	6.900	7.080	6.982	4,772
2022-10-07	7.230	7.320	7.040	7.100	7.002	11,265
2022-10-06	7.040	7.250	7.000	7.170	7.071	8,474
2022-10-05	7.320	7.340	6.550	7.030	6.933	25,373
2022-10-04	7.290	7.310	7.290	7.310	7.209	945
2022-10-03	7.280	7.280	7.200	7.200	7.100	1,718
2022-09-30	7.170	7.310	7.110	7.230	7.130	5,829
2022-09-29	7.250	7.250	7.120	7.120	7.021	1,132
2022-09-28	7.260	7.320	7.140	7.180	7.080	1,927
2022-09-27	7.120	7.340	7.000	7.260	7.159	2,947
2022-09-26	7.540	7.550	6.830	7.000	6.903	32,256
2022-09-23	7.620	7.620	7.400	7.440	7.337	4,525
2022-09-22	7.660	7.660	7.500	7.640	7.534	3,264
2022-09-21	7.770	7.770	7.660	7.660	7.554	1,642
2022-09-20	7.800	7.800	7.760	7.770	7.662	814
2022-09-19	7.960	7.960	7.790	7.800	7.692	1,620
2022-09-16	8.000	8.000	7.850	7.850	7.741	1,103
2022-09-15	7.830	8.040	7.830	8.000	7.889	7,588
2022-09-14	7.830	7.830	7.800	7.820	7.712	866

← NewerPage 17 of 21 · 1,249 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.