Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.300 | 3.300 | 3.240 | 3.290 | 3.290 | 4,717 |
| 2025-10-27 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 8,326 |
| 2025-10-24 | 3.310 | 3.310 | 3.270 | 3.300 | 3.300 | 3,362 |
| 2025-10-23 | 3.260 | 3.310 | 3.260 | 3.310 | 3.310 | 1,985 |
| 2025-10-22 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 5,420 |
| 2025-10-21 | 3.270 | 3.310 | 3.220 | 3.300 | 3.300 | 11,398 |
| 2025-10-20 | 3.240 | 3.270 | 3.210 | 3.270 | 3.270 | 4,344 |
| 2025-10-17 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 420 |
| 2025-10-16 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 7,079 |
| 2025-10-15 | 3.290 | 3.290 | 3.230 | 3.280 | 3.280 | 3,199 |
| 2025-10-14 | 3.230 | 3.290 | 3.230 | 3.290 | 3.290 | 2,350 |
| 2025-10-13 | 3.260 | 3.300 | 3.210 | 3.280 | 3.280 | 7,852 |
| 2025-10-10 | 3.290 | 3.320 | 3.260 | 3.310 | 3.310 | 10,979 |
| 2025-10-09 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 6,226 |
| 2025-10-08 | 3.320 | 3.340 | 3.250 | 3.330 | 3.330 | 22,434 |
| 2025-10-07 | 3.330 | 3.350 | 3.330 | 3.330 | 3.330 | 1,330 |
| 2025-10-06 | 3.330 | 3.340 | 3.280 | 3.330 | 3.330 | 22,478 |
| 2025-10-03 | 3.340 | 3.350 | 3.300 | 3.350 | 3.350 | 6,468 |
| 2025-10-02 | 3.340 | 3.350 | 3.280 | 3.350 | 3.350 | 6,564 |
| 2025-10-01 | 3.330 | 3.340 | 3.260 | 3.340 | 3.340 | 13,984 |
| 2025-09-30 | 3.370 | 3.400 | 3.300 | 3.350 | 3.350 | 33,951 |
| 2025-09-29 | 3.380 | 3.430 | 3.330 | 3.420 | 3.420 | 19,507 |
| 2025-09-26 | 3.430 | 3.450 | 3.370 | 3.430 | 3.430 | 14,763 |
| 2025-09-25 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 2,086 |
| 2025-09-24 | 3.510 | 3.510 | 3.350 | 3.460 | 3.460 | 23,960 |
| 2025-09-23 | 3.630 | 3.630 | 3.400 | 3.510 | 3.510 | 172,908 |
| 2025-09-22 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 9,019 |
| 2025-09-19 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 25,520 |
| 2025-09-18 | 3.610 | 3.680 | 3.600 | 3.670 | 3.670 | 19,749 |
| 2025-09-17 | 3.650 | 3.680 | 3.580 | 3.680 | 3.680 | 6,758 |
| 2025-09-16 | 3.690 | 3.690 | 3.680 | 3.680 | 3.680 | 721 |
| 2025-09-15 | 3.580 | 3.670 | 3.540 | 3.670 | 3.670 | 10,967 |
| 2025-09-12 | 3.560 | 3.650 | 3.510 | 3.630 | 3.630 | 8,337 |
| 2025-09-11 | 3.670 | 3.670 | 3.570 | 3.570 | 3.570 | 1,112 |
| 2025-09-10 | 3.550 | 3.720 | 3.500 | 3.650 | 3.650 | 43,222 |
| 2025-09-09 | 3.610 | 3.640 | 3.500 | 3.560 | 3.560 | 36,140 |
| 2025-09-08 | 3.670 | 3.690 | 3.540 | 3.610 | 3.610 | 22,990 |
| 2025-09-05 | 3.670 | 3.740 | 3.620 | 3.740 | 3.740 | 4,783 |
| 2025-09-04 | 3.720 | 3.760 | 3.670 | 3.750 | 3.750 | 12,207 |
| 2025-09-03 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 18,349 |
| 2025-09-02 | 3.600 | 3.680 | 3.600 | 3.670 | 3.670 | 9,264 |
| 2025-09-01 | 3.590 | 3.600 | 3.500 | 3.600 | 3.600 | 46,254 |
| 2025-08-29 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 15,562 |
| 2025-08-28 | 3.580 | 3.590 | 3.520 | 3.590 | 3.590 | 2,585 |
| 2025-08-27 | 3.580 | 3.590 | 3.520 | 3.590 | 3.590 | 28,030 |
| 2025-08-26 | 3.560 | 3.590 | 3.560 | 3.580 | 3.580 | 915 |
| 2025-08-25 | 3.590 | 3.600 | 3.440 | 3.560 | 3.560 | 21,289 |
| 2025-08-22 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 1,000 |
| 2025-08-21 | 3.560 | 3.630 | 3.510 | 3.570 | 3.570 | 27,241 |
| 2025-08-20 | 3.510 | 3.650 | 3.510 | 3.560 | 3.560 | 46,256 |
| 2025-08-19 | 3.620 | 3.670 | 3.500 | 3.590 | 3.590 | 49,339 |
| 2025-08-18 | 3.730 | 3.780 | 3.590 | 3.660 | 3.660 | 53,625 |
| 2025-08-14 | 3.720 | 3.760 | 3.660 | 3.730 | 3.730 | 45,802 |
| 2025-08-13 | 3.650 | 3.750 | 3.630 | 3.740 | 3.740 | 31,635 |
| 2025-08-12 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 5,023 |
| 2025-08-11 | 3.740 | 3.740 | 3.650 | 3.700 | 3.700 | 23,714 |
| 2025-08-08 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 12,670 |
| 2025-08-07 | 3.720 | 3.750 | 3.680 | 3.730 | 3.730 | 15,226 |
| 2025-08-06 | 3.650 | 3.730 | 3.640 | 3.690 | 3.690 | 18,002 |
| 2025-08-05 | 3.660 | 3.660 | 3.570 | 3.640 | 3.640 | 21,408 |
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.