Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 7.740 | 7.900 | 7.740 | 7.800 | 7.692 | 6,125 |
| 2022-09-12 | 7.800 | 7.950 | 7.700 | 7.810 | 7.702 | 5,141 |
| 2022-09-09 | 8.000 | 8.100 | 7.700 | 7.890 | 7.781 | 39,880 |
| 2022-09-08 | 8.050 | 8.050 | 7.900 | 8.000 | 7.889 | 9,835 |
| 2022-09-07 | 8.180 | 8.180 | 7.920 | 8.150 | 8.037 | 3,065 |
| 2022-09-06 | 8.270 | 8.280 | 7.840 | 8.200 | 8.086 | 15,006 |
| 2022-09-05 | 8.320 | 8.320 | 7.900 | 8.270 | 8.155 | 18,499 |
| 2022-09-02 | 8.450 | 8.450 | 8.320 | 8.370 | 8.254 | 676 |
| 2022-09-01 | 8.440 | 8.450 | 8.340 | 8.450 | 8.333 | 6,713 |
| 2022-08-31 | 8.350 | 8.450 | 8.350 | 8.450 | 8.333 | 1,287 |
| 2022-08-30 | 8.490 | 8.490 | 8.340 | 8.400 | 8.284 | 1,287 |
| 2022-08-29 | 8.430 | 8.490 | 8.400 | 8.490 | 8.372 | 3,922 |
| 2022-08-26 | 8.590 | 8.590 | 8.500 | 8.590 | 8.471 | 1,976 |
| 2022-08-25 | 8.560 | 8.590 | 8.410 | 8.500 | 8.382 | 1,779 |
| 2022-08-24 | 8.550 | 8.590 | 8.320 | 8.560 | 8.441 | 831 |
| 2022-08-23 | 8.450 | 8.590 | 8.300 | 8.310 | 8.195 | 1,030 |
| 2022-08-22 | 8.580 | 8.580 | 8.400 | 8.450 | 8.333 | 4,773 |
| 2022-08-19 | 8.610 | 8.670 | 8.540 | 8.550 | 8.431 | 4,065 |
| 2022-08-18 | 8.550 | 8.650 | 8.500 | 8.500 | 8.382 | 3,496 |
| 2022-08-17 | 8.550 | 8.700 | 8.540 | 8.600 | 8.481 | 11,359 |
| 2022-08-16 | 8.180 | 9.000 | 8.100 | 8.700 | 8.579 | 14,495 |
| 2022-08-12 | 8.140 | 8.190 | 8.070 | 8.070 | 7.958 | 1,700 |
| 2022-08-11 | 8.010 | 8.160 | 8.000 | 8.140 | 8.027 | 6,114 |
| 2022-08-10 | 8.010 | 8.010 | 8.000 | 8.000 | 7.889 | 680 |
| 2022-08-09 | 8.060 | 8.070 | 8.000 | 8.010 | 7.899 | 926 |
| 2022-08-08 | 8.020 | 8.070 | 8.010 | 8.070 | 7.958 | 1,483 |
| 2022-08-05 | 8.070 | 8.070 | 8.000 | 8.020 | 7.909 | 1,877 |
| 2022-08-04 | 8.070 | 8.070 | 8.010 | 8.070 | 7.958 | 1,029 |
| 2022-08-03 | 8.100 | 8.100 | 8.000 | 8.070 | 7.958 | 4,368 |
| 2022-08-02 | 8.170 | 8.170 | 8.000 | 8.100 | 7.988 | 3,594 |
| 2022-08-01 | 8.180 | 8.180 | 8.100 | 8.160 | 8.047 | 1,654 |
| 2022-07-29 | 8.120 | 8.180 | 8.120 | 8.130 | 8.017 | 2,179 |
| 2022-07-28 | 8.080 | 8.100 | 7.950 | 8.100 | 7.988 | 2,509 |
| 2022-07-27 | 8.100 | 8.170 | 7.980 | 8.120 | 8.007 | 4,046 |
| 2022-07-26 | 8.160 | 8.180 | 8.000 | 8.100 | 7.988 | 5,498 |
| 2022-07-25 | 7.990 | 8.180 | 7.900 | 8.140 | 8.027 | 87,207 |
| 2022-07-22 | 7.790 | 7.950 | 7.780 | 7.900 | 7.790 | 2,427 |
| 2022-07-21 | 7.770 | 7.790 | 7.600 | 7.790 | 7.682 | 6,168 |
| 2022-07-20 | 7.760 | 7.790 | 7.610 | 7.770 | 7.662 | 1,253 |
| 2022-07-19 | 7.810 | 7.810 | 7.790 | 7.790 | 7.682 | 270 |
| 2022-07-18 | 7.780 | 7.820 | 7.580 | 7.700 | 7.593 | 1,689 |
| 2022-07-15 | 7.600 | 7.780 | 7.580 | 7.700 | 7.593 | 809 |
| 2022-07-14 | 7.820 | 7.820 | 7.580 | 7.580 | 7.475 | 4,658 |
| 2022-07-13 | 7.830 | 7.830 | 7.620 | 7.800 | 7.692 | 658 |
| 2022-07-12 | 7.720 | 7.830 | 7.680 | 7.830 | 7.721 | 2,410 |
| 2022-07-11 | 7.800 | 7.800 | 7.660 | 7.700 | 7.593 | 2,049 |
| 2022-07-08 | 7.790 | 7.790 | 7.700 | 7.790 | 7.682 | 13,305 |
| 2022-07-07 | 7.730 | 7.850 | 7.710 | 7.710 | 7.603 | 8,895 |
| 2022-07-06 | 7.820 | 7.920 | 7.740 | 7.870 | 7.761 | 3,779 |
| 2022-07-05 | 7.810 | 7.850 | 7.700 | 7.710 | 7.603 | 1,244 |
| 2022-07-04 | 7.970 | 8.000 | 7.790 | 7.790 | 7.682 | 2,798 |
| 2022-07-01 | 8.000 | 8.000 | 7.800 | 7.970 | 7.860 | 2,842 |
| 2022-06-30 | 8.000 | 8.000 | 7.850 | 8.000 | 7.889 | 4,574 |
| 2022-06-29 | 8.050 | 8.100 | 8.000 | 8.100 | 7.988 | 1,903 |
| 2022-06-28 | 7.990 | 8.070 | 7.990 | 8.000 | 7.889 | 5,659 |
| 2022-06-27 | 7.980 | 7.990 | 7.860 | 7.990 | 7.879 | 2,100 |
| 2022-06-24 | 7.990 | 7.990 | 7.830 | 7.980 | 7.869 | 1,529 |
| 2022-06-23 | 7.980 | 7.990 | 7.840 | 7.980 | 7.869 | 912 |
| 2022-06-22 | 8.090 | 8.090 | 7.810 | 7.980 | 7.869 | 7,507 |
| 2022-06-21 | 8.090 | 8.090 | 7.800 | 8.090 | 7.978 | 6,221 |
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.