Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 6.930 | 7.000 | 6.720 | 6.920 | 6.824 | 24,368 |
| 2021-12-22 | 7.030 | 7.080 | 6.920 | 7.000 | 6.903 | 13,269 |
| 2021-12-21 | 7.200 | 7.200 | 7.000 | 7.100 | 7.002 | 23,869 |
| 2021-12-20 | 7.270 | 7.270 | 7.050 | 7.200 | 7.100 | 4,629 |
| 2021-12-17 | 7.290 | 7.290 | 7.200 | 7.200 | 7.100 | 7,859 |
| 2021-12-16 | 7.160 | 7.570 | 7.160 | 7.320 | 7.219 | 8,943 |
| 2021-12-15 | 7.620 | 7.620 | 6.550 | 7.060 | 6.962 | 90,397 |
| 2021-12-14 | 7.780 | 7.780 | 7.510 | 7.620 | 7.514 | 7,884 |
| 2021-12-13 | 7.760 | 7.800 | 7.510 | 7.700 | 7.593 | 24,739 |
| 2021-12-10 | 7.760 | 7.840 | 7.730 | 7.760 | 7.652 | 4,222 |
| 2021-12-09 | 7.800 | 7.840 | 7.700 | 7.760 | 7.652 | 7,058 |
| 2021-12-08 | 7.800 | 7.800 | 7.600 | 7.790 | 7.682 | 10,345 |
| 2021-12-07 | 7.850 | 8.000 | 7.660 | 7.660 | 7.554 | 10,942 |
| 2021-12-06 | 8.200 | 8.200 | 7.700 | 7.890 | 7.781 | 24,598 |
| 2021-12-03 | 8.060 | 8.100 | 7.830 | 7.940 | 7.830 | 3,195 |
| 2021-12-02 | 8.480 | 8.480 | 7.800 | 8.100 | 7.988 | 9,124 |
| 2021-11-29 | 7.760 | 7.990 | 7.700 | 7.960 | 7.850 | 13,352 |
| 2021-11-26 | 8.080 | 8.080 | 7.510 | 7.760 | 7.652 | 44,046 |
| 2021-11-25 | 8.230 | 8.230 | 7.880 | 8.090 | 7.978 | 44,835 |
| 2021-11-24 | 8.490 | 8.490 | 7.820 | 8.230 | 8.116 | 86,305 |
| 2021-11-23 | 8.880 | 8.880 | 8.830 | 8.880 | 8.757 | 9,593 |
| 2021-11-22 | 8.700 | 8.850 | 8.690 | 8.850 | 8.727 | 9,632 |
| 2021-11-19 | 8.880 | 8.900 | 8.720 | 8.820 | 8.698 | 3,627 |
| 2021-11-18 | 8.750 | 8.880 | 8.720 | 8.880 | 8.757 | 5,409 |
| 2021-11-17 | 8.740 | 8.880 | 8.740 | 8.750 | 8.629 | 4,555 |
| 2021-11-16 | 8.860 | 8.870 | 8.700 | 8.710 | 8.589 | 7,555 |
| 2021-11-15 | 8.860 | 8.860 | 8.700 | 8.840 | 8.717 | 3,610 |
| 2021-11-12 | 8.680 | 8.880 | 8.640 | 8.860 | 8.737 | 9,888 |
| 2021-11-11 | 8.900 | 8.900 | 8.600 | 8.800 | 8.678 | 5,188 |
| 2021-11-10 | 8.650 | 8.980 | 8.650 | 8.900 | 8.777 | 3,430 |
| 2021-11-09 | 8.990 | 9.000 | 8.600 | 8.940 | 8.816 | 9,639 |
| 2021-11-08 | 9.050 | 9.100 | 8.880 | 8.920 | 8.796 | 4,525 |
| 2021-11-05 | 9.090 | 9.090 | 8.830 | 9.040 | 8.915 | 1,888 |
| 2021-11-04 | 9.060 | 9.090 | 8.900 | 9.090 | 8.964 | 11,028 |
| 2021-11-03 | 8.600 | 9.080 | 8.540 | 9.080 | 8.954 | 13,244 |
| 2021-11-02 | 8.620 | 8.670 | 8.500 | 8.600 | 8.481 | 14,570 |
| 2021-11-01 | 8.690 | 8.690 | 8.450 | 8.640 | 8.520 | 16,761 |
| 2021-10-29 | 8.780 | 8.780 | 8.420 | 8.570 | 8.451 | 17,175 |
| 2021-10-28 | 8.810 | 8.810 | 8.410 | 8.780 | 8.658 | 30,298 |
| 2021-10-27 | 9.010 | 9.010 | 8.800 | 8.860 | 8.737 | 42,694 |
| 2021-10-26 | 9.060 | 9.060 | 9.000 | 9.010 | 8.885 | 12,277 |
| 2021-10-25 | 9.080 | 9.080 | 9.000 | 9.060 | 8.934 | 30,833 |
| 2021-10-22 | 9.070 | 9.090 | 9.040 | 9.070 | 8.944 | 4,512 |
| 2021-10-21 | 9.100 | 9.110 | 9.020 | 9.070 | 8.944 | 14,091 |
| 2021-10-20 | 9.130 | 9.130 | 9.020 | 9.100 | 8.974 | 15,045 |
← NewerPage 21 of 21 · 1,245 trading days
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.