Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.080 | 3.080 | 2.990 | 3.070 | 3.070 | 5,138 |
| 2026-02-02 | 3.100 | 3.160 | 3.000 | 3.080 | 3.080 | 20,445 |
| 2026-01-30 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 5,530 |
| 2026-01-29 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 9,640 |
| 2026-01-28 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 11,716 |
| 2026-01-27 | 3.060 | 3.250 | 3.060 | 3.250 | 3.250 | 50,433 |
| 2026-01-26 | 3.040 | 3.060 | 2.990 | 3.060 | 3.060 | 13,224 |
| 2026-01-23 | 3.060 | 3.080 | 3.000 | 3.080 | 3.080 | 7,368 |
| 2026-01-22 | 3.000 | 3.110 | 3.000 | 3.060 | 3.060 | 5,188 |
| 2026-01-21 | 3.020 | 3.060 | 2.900 | 3.040 | 3.040 | 22,715 |
| 2026-01-20 | 3.020 | 3.060 | 2.930 | 3.020 | 3.020 | 117,453 |
| 2026-01-19 | 3.180 | 3.180 | 2.950 | 3.030 | 3.030 | 60,640 |
| 2026-01-16 | 3.000 | 3.200 | 3.000 | 3.190 | 3.190 | 33,227 |
| 2026-01-15 | 2.900 | 3.080 | 2.900 | 3.060 | 3.060 | 63,670 |
| 2026-01-14 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 13,654 |
| 2026-01-13 | 2.880 | 2.880 | 2.810 | 2.820 | 2.820 | 41,490 |
| 2026-01-12 | 2.840 | 2.890 | 2.840 | 2.840 | 2.840 | 16,793 |
| 2026-01-09 | 2.940 | 2.940 | 2.840 | 2.840 | 2.840 | 5,436 |
| 2026-01-08 | 2.850 | 2.910 | 2.850 | 2.850 | 2.850 | 12,192 |
| 2026-01-05 | 2.800 | 2.900 | 2.750 | 2.850 | 2.850 | 59,858 |
| 2025-12-30 | 2.830 | 2.830 | 2.780 | 2.830 | 2.830 | 2,163 |
| 2025-12-29 | 2.800 | 2.860 | 2.770 | 2.800 | 2.800 | 4,433 |
| 2025-12-23 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 11,407 |
| 2025-12-22 | 2.790 | 2.840 | 2.780 | 2.780 | 2.780 | 408 |
| 2025-12-19 | 2.840 | 2.860 | 2.770 | 2.860 | 2.860 | 9,720 |
| 2025-12-18 | 2.820 | 2.850 | 2.810 | 2.850 | 2.850 | 24,111 |
| 2025-12-17 | 2.740 | 2.850 | 2.710 | 2.820 | 2.820 | 46,576 |
| 2025-12-16 | 2.730 | 2.750 | 2.710 | 2.750 | 2.750 | 25,768 |
| 2025-12-15 | 2.760 | 2.760 | 2.700 | 2.730 | 2.730 | 53,619 |
| 2025-12-12 | 2.740 | 2.760 | 2.710 | 2.760 | 2.760 | 25,499 |
| 2025-12-11 | 2.760 | 2.770 | 2.720 | 2.760 | 2.760 | 16,047 |
| 2025-12-10 | 2.790 | 2.820 | 2.710 | 2.720 | 2.720 | 144,905 |
| 2025-12-09 | 2.760 | 2.820 | 2.720 | 2.790 | 2.790 | 54,781 |
| 2025-12-08 | 2.780 | 2.780 | 2.660 | 2.730 | 2.730 | 117,998 |
| 2025-12-05 | 2.850 | 2.860 | 2.700 | 2.780 | 2.780 | 300,578 |
| 2025-12-04 | 2.820 | 2.900 | 2.800 | 2.890 | 2.890 | 35,395 |
| 2025-12-03 | 2.870 | 2.890 | 2.770 | 2.820 | 2.820 | 54,355 |
| 2025-12-02 | 2.970 | 2.990 | 2.790 | 2.870 | 2.870 | 83,151 |
| 2025-11-28 | 3.110 | 3.150 | 2.800 | 2.990 | 2.990 | 107,219 |
| 2025-11-27 | 3.180 | 3.180 | 3.100 | 3.150 | 3.150 | 16,119 |
| 2025-11-26 | 3.270 | 3.300 | 3.080 | 3.180 | 3.180 | 74,422 |
| 2025-11-25 | 3.230 | 3.280 | 3.150 | 3.250 | 3.250 | 35,590 |
| 2025-11-24 | 3.260 | 3.300 | 3.200 | 3.230 | 3.230 | 10,776 |
| 2025-11-21 | 3.310 | 3.310 | 3.260 | 3.280 | 3.280 | 1,484 |
| 2025-11-20 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 2,452 |
| 2025-11-19 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 17,010 |
| 2025-11-18 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 1,489 |
| 2025-11-17 | 3.430 | 3.430 | 3.390 | 3.410 | 3.410 | 2,776 |
| 2025-11-14 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 11,910 |
| 2025-11-13 | 3.460 | 3.460 | 3.410 | 3.420 | 3.420 | 2,973 |
| 2025-11-12 | 3.440 | 3.470 | 3.400 | 3.460 | 3.460 | 7,791 |
| 2025-11-11 | 3.470 | 3.480 | 3.440 | 3.460 | 3.460 | 5,263 |
| 2025-11-10 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 2,573 |
| 2025-11-07 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 18,029 |
| 2025-11-06 | 3.390 | 3.430 | 3.380 | 3.430 | 3.430 | 8,337 |
| 2025-11-05 | 3.320 | 3.360 | 3.320 | 3.330 | 3.330 | 5,940 |
| 2025-11-04 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 6,582 |
| 2025-11-03 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,574 |
| 2025-10-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,200 |
| 2025-10-30 | 3.280 | 3.290 | 3.230 | 3.280 | 3.280 | 1,657 |
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.