Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 8.220 | 8.220 | 8.060 | 8.200 | 8.086 | 1,543 |
| 2022-06-17 | 8.100 | 8.200 | 8.100 | 8.200 | 8.086 | 3,574 |
| 2022-06-16 | 8.240 | 8.250 | 8.100 | 8.100 | 7.988 | 4,651 |
| 2022-06-15 | 8.260 | 8.450 | 8.220 | 8.250 | 8.136 | 2,324 |
| 2022-06-14 | 8.400 | 8.400 | 8.170 | 8.260 | 8.145 | 4,414 |
| 2022-06-10 | 8.660 | 8.680 | 8.570 | 8.600 | 8.481 | 5,888 |
| 2022-06-09 | 8.500 | 8.640 | 8.500 | 8.640 | 8.520 | 2,767 |
| 2022-06-08 | 8.500 | 8.500 | 8.300 | 8.500 | 8.382 | 3,248 |
| 2022-06-07 | 8.300 | 8.590 | 8.260 | 8.500 | 8.382 | 2,846 |
| 2022-06-06 | 8.200 | 8.400 | 8.180 | 8.400 | 8.284 | 1,921 |
| 2022-06-03 | 8.320 | 8.320 | 8.100 | 8.300 | 8.185 | 5,244 |
| 2022-06-02 | 8.340 | 8.480 | 8.340 | 8.400 | 8.284 | 632 |
| 2022-05-31 | 8.490 | 8.490 | 8.340 | 8.350 | 8.234 | 1,239 |
| 2022-05-30 | 8.590 | 8.590 | 8.370 | 8.480 | 8.362 | 2,022 |
| 2022-05-27 | 8.480 | 8.620 | 8.480 | 8.600 | 8.481 | 761 |
| 2022-05-26 | 8.640 | 8.660 | 8.380 | 8.650 | 8.530 | 3,657 |
| 2022-05-25 | 8.360 | 8.640 | 8.360 | 8.640 | 8.520 | 5,396 |
| 2022-05-24 | 8.220 | 8.340 | 8.220 | 8.300 | 8.185 | 444 |
| 2022-05-23 | 8.320 | 8.450 | 8.280 | 8.300 | 8.185 | 12,073 |
| 2022-05-20 | 8.080 | 8.380 | 8.080 | 8.300 | 8.185 | 16,284 |
| 2022-05-19 | 7.970 | 7.970 | 7.700 | 7.800 | 7.692 | 6,499 |
| 2022-05-18 | 7.960 | 7.960 | 7.900 | 7.900 | 7.790 | 1,663 |
| 2022-05-17 | 7.850 | 8.000 | 7.850 | 7.940 | 7.830 | 2,452 |
| 2022-05-16 | 7.910 | 7.910 | 7.730 | 7.850 | 7.741 | 2,872 |
| 2022-05-13 | 7.780 | 7.940 | 7.780 | 7.800 | 7.692 | 1,757 |
| 2022-05-12 | 7.900 | 7.900 | 7.700 | 7.750 | 7.643 | 2,807 |
| 2022-05-11 | 7.970 | 7.970 | 7.800 | 7.960 | 7.850 | 4,137 |
| 2022-05-10 | 7.980 | 7.980 | 7.800 | 7.980 | 7.869 | 4,336 |
| 2022-05-09 | 8.130 | 8.130 | 7.950 | 7.980 | 7.869 | 3,368 |
| 2022-05-06 | 8.210 | 8.260 | 7.970 | 8.130 | 8.017 | 9,362 |
| 2022-05-05 | 8.300 | 8.370 | 8.220 | 8.300 | 8.185 | 1,794 |
| 2022-05-04 | 8.180 | 8.350 | 8.170 | 8.310 | 8.195 | 1,996 |
| 2022-05-03 | 8.360 | 8.370 | 8.150 | 8.370 | 8.254 | 2,202 |
| 2022-05-02 | 8.480 | 8.480 | 8.240 | 8.360 | 8.244 | 2,208 |
| 2022-04-29 | 8.370 | 8.490 | 8.360 | 8.480 | 8.362 | 1,509 |
| 2022-04-28 | 8.490 | 8.490 | 8.310 | 8.370 | 8.254 | 4,159 |
| 2022-04-27 | 8.730 | 8.730 | 8.440 | 8.490 | 8.372 | 2,968 |
| 2022-04-26 | 8.650 | 8.790 | 8.510 | 8.560 | 8.441 | 6,197 |
| 2022-04-21 | 8.800 | 8.850 | 8.750 | 8.820 | 8.698 | 3,417 |
| 2022-04-20 | 8.860 | 8.880 | 8.600 | 8.750 | 8.629 | 4,201 |
| 2022-04-19 | 8.960 | 8.960 | 8.680 | 8.800 | 8.678 | 4,377 |
| 2022-04-18 | 8.960 | 8.960 | 8.760 | 8.960 | 8.836 | 1,489 |
| 2022-04-15 | 8.960 | 8.970 | 8.900 | 8.960 | 8.836 | 7,654 |
| 2022-04-14 | 8.900 | 8.960 | 8.900 | 8.960 | 8.836 | 5,499 |
| 2022-04-13 | 8.910 | 8.950 | 8.870 | 8.920 | 8.796 | 411 |
| 2022-04-12 | 8.980 | 9.000 | 8.530 | 8.920 | 8.796 | 10,652 |
| 2022-04-11 | 9.000 | 9.000 | 8.600 | 8.980 | 8.856 | 26,651 |
| 2022-04-08 | 8.850 | 9.150 | 8.800 | 9.150 | 9.023 | 19,263 |
| 2022-04-07 | 8.740 | 8.890 | 8.740 | 8.840 | 8.717 | 9,444 |
| 2022-04-06 | 8.800 | 8.880 | 8.740 | 8.750 | 8.629 | 1,247 |
| 2022-04-05 | 8.890 | 8.890 | 8.870 | 8.870 | 8.747 | 530 |
| 2022-04-04 | 8.890 | 8.890 | 8.740 | 8.880 | 8.757 | 3,037 |
| 2022-04-01 | 8.750 | 8.900 | 8.720 | 8.880 | 8.757 | 10,485 |
| 2022-03-31 | 8.990 | 8.990 | 8.710 | 8.710 | 8.589 | 2,199 |
| 2022-03-30 | 8.620 | 9.040 | 8.580 | 8.980 | 8.856 | 9,602 |
| 2022-03-29 | 8.620 | 8.620 | 8.540 | 8.600 | 8.481 | 11,160 |
| 2022-03-28 | 8.620 | 8.620 | 8.480 | 8.620 | 8.500 | 7,641 |
| 2022-03-25 | 8.560 | 8.630 | 8.450 | 8.620 | 8.500 | 7,365 |
| 2022-03-24 | 8.640 | 8.640 | 8.380 | 8.380 | 8.264 | 2,588 |
| 2022-03-23 | 8.600 | 8.650 | 8.400 | 8.400 | 8.284 | 9,470 |
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.