Norofert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.690	2.770	2.590	2.730	2.730	17,985
2026-04-28	2.750	2.780	2.700	2.700	2.700	7,478
2026-04-27	2.780	2.780	2.720	2.720	2.720	8,731
2026-04-24	2.740	2.780	2.730	2.780	2.780	13,267
2026-04-23	2.710	2.790	2.710	2.790	2.790	678
2026-04-22	2.800	2.820	2.670	2.750	2.750	38,374
2026-04-21	2.800	2.800	2.740	2.750	2.750	3,173
2026-04-20	2.850	2.850	2.800	2.800	2.800	3,540
2026-04-17	2.810	2.850	2.780	2.840	2.840	5,294
2026-04-16	2.800	2.860	2.780	2.860	2.860	36,336
2026-04-15	2.800	2.830	2.760	2.830	2.830	15,184
2026-04-14	2.800	2.800	2.750	2.800	2.800	737
2026-04-09	2.790	2.800	2.780	2.800	2.800	3,370
2026-04-08	2.760	2.790	2.700	2.790	2.790	12,985
2026-04-07	2.760	2.800	2.720	2.800	2.800	13,033
2026-04-06	2.800	2.800	2.760	2.800	2.800	4,225
2026-04-03	2.790	2.800	2.770	2.800	2.800	5,649
2026-04-02	2.800	2.800	2.760	2.790	2.790	1,324
2026-04-01	2.770	2.800	2.760	2.760	2.760	3,882
2026-03-31	2.750	2.760	2.740	2.750	2.750	1,543
2026-03-30	2.730	2.770	2.720	2.720	2.720	14,667
2026-03-27	2.740	2.780	2.730	2.730	2.730	10,758
2026-03-26	2.800	2.800	2.750	2.770	2.770	3,229
2026-03-25	2.740	2.810	2.720	2.800	2.800	12,833
2026-03-24	2.820	2.850	2.720	2.770	2.770	75,644
2026-03-23	2.840	2.910	2.840	2.910	2.910	9,838
2026-03-20	2.860	2.930	2.830	2.830	2.830	19,789
2026-03-19	2.830	2.860	2.770	2.850	2.850	17,507
2026-03-18	2.840	2.860	2.830	2.830	2.830	18,462
2026-03-17	2.830	2.850	2.800	2.840	2.840	3,334
2026-03-16	2.860	2.860	2.830	2.830	2.830	3,702
2026-03-13	2.870	2.870	2.830	2.860	2.860	5,882
2026-03-12	2.910	2.910	2.800	2.870	2.870	47,941
2026-03-11	2.920	2.930	2.920	2.930	2.930	2,350
2026-03-10	2.920	2.930	2.910	2.920	2.920	4,785
2026-03-09	2.880	2.910	2.840	2.900	2.900	10,290
2026-03-06	2.900	2.930	2.880	2.900	2.900	10,661
2026-03-05	2.910	2.930	2.870	2.920	2.920	4,274
2026-03-04	2.900	2.920	2.890	2.910	2.910	5,539
2026-03-03	2.910	2.930	2.890	2.900	2.900	4,852
2026-03-02	2.860	2.910	2.840	2.900	2.900	12,601
2026-02-27	2.940	2.940	2.850	2.860	2.860	11,919
2026-02-26	3.000	3.030	2.900	2.940	2.940	15,931
2026-02-25	3.040	3.040	2.970	2.990	2.990	5,482
2026-02-24	3.050	3.060	3.000	3.050	3.050	23,837
2026-02-23	3.040	3.060	3.040	3.060	3.060	16,143
2026-02-20	2.980	3.030	2.970	3.030	3.030	5,264
2026-02-19	2.950	3.000	2.950	2.970	2.970	11,950
2026-02-18	2.940	2.970	2.910	2.970	2.970	6,271
2026-02-17	2.900	2.980	2.860	2.950	2.950	28,015
2026-02-16	2.900	2.910	2.870	2.900	2.900	8,618
2026-02-13	2.930	2.930	2.890	2.890	2.890	17,682
2026-02-12	2.900	2.920	2.880	2.910	2.910	10,954
2026-02-11	2.900	2.920	2.870	2.920	2.920	9,070
2026-02-10	2.880	2.900	2.840	2.900	2.900	10,022
2026-02-09	3.010	3.010	2.800	2.900	2.900	112,553
2026-02-06	3.070	3.070	2.990	3.050	3.050	3,797
2026-02-05	3.010	3.070	3.000	3.000	3.000	6,678
2026-02-04	3.070	3.070	3.070	3.070	3.070	62
2026-02-03	3.080	3.080	2.990	3.070	3.070	5,138

← NewerPage 3 of 21 · 1,245 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.