Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 8.560 | 8.600 | 8.400 | 8.590 | 8.471 | 5,274 |
| 2022-03-21 | 8.460 | 8.570 | 8.440 | 8.440 | 8.323 | 4,303 |
| 2022-03-18 | 8.380 | 8.560 | 8.380 | 8.500 | 8.382 | 12,873 |
| 2022-03-17 | 8.340 | 8.400 | 8.150 | 8.320 | 8.205 | 8,905 |
| 2022-03-16 | 8.200 | 8.350 | 8.200 | 8.200 | 8.086 | 11,322 |
| 2022-03-15 | 8.300 | 8.300 | 8.000 | 8.060 | 7.948 | 4,650 |
| 2022-03-14 | 8.040 | 8.450 | 8.040 | 8.380 | 8.264 | 11,550 |
| 2022-03-11 | 7.780 | 8.050 | 7.780 | 8.000 | 7.889 | 8,927 |
| 2022-03-10 | 7.860 | 8.150 | 7.500 | 7.700 | 7.593 | 15,128 |
| 2022-03-09 | 7.780 | 7.960 | 7.500 | 7.840 | 7.731 | 21,069 |
| 2022-03-08 | 7.760 | 7.760 | 7.000 | 7.500 | 7.396 | 8,782 |
| 2022-03-07 | 7.010 | 7.790 | 6.600 | 7.340 | 7.238 | 42,687 |
| 2022-03-04 | 7.800 | 7.800 | 6.980 | 7.140 | 7.041 | 37,859 |
| 2022-03-03 | 7.400 | 8.260 | 7.400 | 7.800 | 7.692 | 15,679 |
| 2022-03-02 | 7.600 | 7.600 | 7.220 | 7.400 | 7.297 | 16,180 |
| 2022-03-01 | 7.900 | 8.020 | 7.550 | 7.680 | 7.574 | 19,901 |
| 2022-02-28 | 8.050 | 8.050 | 7.850 | 7.900 | 7.790 | 6,528 |
| 2022-02-25 | 7.990 | 8.280 | 7.800 | 7.960 | 7.850 | 11,987 |
| 2022-02-24 | 7.500 | 8.460 | 7.500 | 7.900 | 7.790 | 58,793 |
| 2022-02-23 | 8.080 | 8.660 | 8.000 | 8.660 | 8.540 | 6,915 |
| 2022-02-22 | 7.900 | 8.180 | 7.820 | 8.120 | 8.007 | 19,048 |
| 2022-02-21 | 8.290 | 8.290 | 8.000 | 8.180 | 8.067 | 28,967 |
| 2022-02-18 | 8.370 | 8.540 | 8.290 | 8.400 | 8.284 | 2,799 |
| 2022-02-17 | 8.500 | 8.560 | 8.100 | 8.200 | 8.086 | 6,502 |
| 2022-02-16 | 8.470 | 8.690 | 8.470 | 8.500 | 8.382 | 9,668 |
| 2022-02-15 | 8.020 | 8.450 | 8.020 | 8.450 | 8.333 | 6,675 |
| 2022-02-14 | 8.010 | 8.260 | 7.900 | 8.250 | 8.136 | 9,719 |
| 2022-02-11 | 8.290 | 8.350 | 8.160 | 8.270 | 8.155 | 1,830 |
| 2022-02-10 | 8.350 | 8.360 | 8.100 | 8.300 | 8.185 | 2,374 |
| 2022-02-09 | 8.340 | 8.350 | 8.110 | 8.350 | 8.234 | 3,899 |
| 2022-02-08 | 8.380 | 8.380 | 8.210 | 8.360 | 8.244 | 4,086 |
| 2022-02-07 | 8.470 | 8.470 | 7.800 | 8.400 | 8.284 | 4,913 |
| 2022-02-04 | 8.320 | 8.460 | 8.230 | 8.440 | 8.323 | 6,258 |
| 2022-02-03 | 8.330 | 8.450 | 8.250 | 8.450 | 8.333 | 2,466 |
| 2022-02-02 | 8.470 | 8.490 | 8.360 | 8.480 | 8.362 | 2,446 |
| 2022-02-01 | 8.000 | 8.490 | 8.000 | 8.470 | 8.353 | 25,934 |
| 2022-01-31 | 7.890 | 7.990 | 7.850 | 7.980 | 7.869 | 12,444 |
| 2022-01-28 | 7.830 | 8.080 | 7.820 | 7.820 | 7.712 | 5,018 |
| 2022-01-27 | 7.820 | 7.830 | 7.680 | 7.830 | 7.721 | 2,300 |
| 2022-01-26 | 7.510 | 8.090 | 7.510 | 7.920 | 7.810 | 20,000 |
| 2022-01-25 | 7.740 | 7.900 | 7.510 | 7.790 | 7.682 | 17,475 |
| 2022-01-21 | 7.970 | 8.130 | 7.800 | 8.100 | 7.988 | 17,197 |
| 2022-01-20 | 8.070 | 8.150 | 8.050 | 8.100 | 7.988 | 3,070 |
| 2022-01-19 | 8.180 | 8.300 | 8.060 | 8.150 | 8.037 | 9,107 |
| 2022-01-18 | 8.230 | 8.350 | 8.160 | 8.230 | 8.116 | 5,054 |
| 2022-01-17 | 8.350 | 8.360 | 8.160 | 8.280 | 8.165 | 4,137 |
| 2022-01-14 | 8.500 | 8.500 | 8.200 | 8.300 | 8.185 | 18,462 |
| 2022-01-13 | 8.580 | 8.600 | 8.440 | 8.500 | 8.382 | 3,184 |
| 2022-01-12 | 8.610 | 8.630 | 8.260 | 8.590 | 8.471 | 22,663 |
| 2022-01-11 | 8.800 | 8.900 | 8.500 | 8.610 | 8.491 | 14,460 |
| 2022-01-10 | 9.000 | 9.000 | 8.700 | 8.800 | 8.678 | 10,938 |
| 2022-01-07 | 9.000 | 9.040 | 8.930 | 8.990 | 8.865 | 8,080 |
| 2022-01-06 | 9.020 | 9.160 | 8.800 | 9.040 | 8.915 | 10,753 |
| 2022-01-05 | 8.900 | 9.440 | 8.900 | 9.270 | 9.141 | 41,137 |
| 2022-01-04 | 8.850 | 8.850 | 8.580 | 8.800 | 8.678 | 7,838 |
| 2022-01-03 | 8.300 | 8.900 | 8.200 | 8.680 | 8.560 | 12,591 |
| 2021-12-30 | 8.350 | 8.350 | 8.040 | 8.200 | 8.086 | 28,564 |
| 2021-12-29 | 8.480 | 8.480 | 8.200 | 8.350 | 8.234 | 6,149 |
| 2021-12-28 | 7.250 | 8.700 | 7.250 | 8.370 | 8.254 | 57,666 |
| 2021-12-27 | 6.910 | 7.080 | 6.870 | 7.080 | 6.982 | 23,804 |
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.