Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.660 | 3.660 | 3.570 | 3.640 | 3.640 | 21,408 |
| 2025-08-04 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 17,468 |
| 2025-08-01 | 3.720 | 3.760 | 3.650 | 3.660 | 3.660 | 6,592 |
| 2025-07-31 | 3.610 | 3.730 | 3.610 | 3.720 | 3.720 | 3,778 |
| 2025-07-30 | 3.740 | 3.740 | 3.560 | 3.650 | 3.650 | 52,369 |
| 2025-07-29 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 6,051 |
| 2025-07-28 | 3.680 | 3.730 | 3.680 | 3.690 | 3.690 | 4,237 |
| 2025-07-25 | 3.720 | 3.780 | 3.650 | 3.740 | 3.740 | 35,563 |
| 2025-07-24 | 3.760 | 3.790 | 3.710 | 3.780 | 3.780 | 19,584 |
| 2025-07-23 | 3.730 | 3.760 | 3.710 | 3.760 | 3.760 | 2,098 |
| 2025-07-22 | 3.840 | 3.840 | 3.600 | 3.730 | 3.730 | 52,867 |
| 2025-07-21 | 3.890 | 3.890 | 3.800 | 3.840 | 3.840 | 3,703 |
| 2025-07-18 | 3.900 | 3.900 | 3.770 | 3.890 | 3.890 | 2,805 |
| 2025-07-17 | 3.950 | 3.960 | 3.750 | 3.870 | 3.870 | 19,781 |
| 2025-07-16 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 19,858 |
| 2025-07-15 | 3.660 | 3.810 | 3.660 | 3.800 | 3.800 | 14,141 |
| 2025-07-14 | 3.460 | 3.770 | 3.460 | 3.770 | 3.770 | 28,375 |
| 2025-07-11 | 3.360 | 3.470 | 3.350 | 3.460 | 3.460 | 22,256 |
| 2025-07-10 | 3.360 | 3.470 | 3.310 | 3.390 | 3.390 | 12,868 |
| 2025-07-09 | 3.330 | 3.360 | 3.330 | 3.360 | 3.360 | 13,720 |
| 2025-07-08 | 3.300 | 3.340 | 3.250 | 3.330 | 3.330 | 35,556 |
| 2025-07-07 | 3.400 | 3.400 | 3.200 | 3.350 | 3.350 | 32,225 |
| 2025-07-04 | 3.370 | 3.420 | 3.310 | 3.400 | 3.400 | 15,551 |
| 2025-07-03 | 3.360 | 3.370 | 3.310 | 3.370 | 3.370 | 1,790 |
| 2025-07-02 | 3.300 | 3.370 | 3.290 | 3.340 | 3.340 | 19,381 |
| 2025-07-01 | 3.330 | 3.370 | 3.210 | 3.330 | 3.330 | 31,467 |
| 2025-06-30 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 9,975 |
| 2025-06-27 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 962 |
| 2025-06-26 | 3.360 | 3.400 | 3.300 | 3.360 | 3.360 | 29,661 |
| 2025-06-25 | 3.420 | 3.430 | 3.310 | 3.360 | 3.360 | 21,009 |
| 2025-06-24 | 3.450 | 3.450 | 3.300 | 3.320 | 3.320 | 24,274 |
| 2025-06-23 | 3.420 | 3.470 | 3.390 | 3.400 | 3.400 | 10,444 |
| 2025-06-20 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 6,564 |
| 2025-06-19 | 3.450 | 3.470 | 3.410 | 3.470 | 3.470 | 5,994 |
| 2025-06-18 | 3.540 | 3.540 | 3.300 | 3.460 | 3.460 | 22,774 |
| 2025-06-17 | 3.550 | 3.550 | 3.450 | 3.520 | 3.520 | 13,924 |
| 2025-06-16 | 3.530 | 3.590 | 3.490 | 3.550 | 3.550 | 14,368 |
| 2025-06-13 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 14,739 |
| 2025-06-12 | 3.580 | 3.580 | 3.480 | 3.540 | 3.540 | 18,153 |
| 2025-06-11 | 3.570 | 3.640 | 3.480 | 3.590 | 3.590 | 25,714 |
| 2025-06-10 | 3.640 | 3.640 | 3.480 | 3.590 | 3.590 | 43,076 |
| 2025-06-06 | 3.570 | 3.640 | 3.550 | 3.630 | 3.630 | 13,180 |
| 2025-06-05 | 3.650 | 3.660 | 3.550 | 3.640 | 3.640 | 8,758 |
| 2025-06-04 | 3.690 | 3.690 | 3.590 | 3.650 | 3.650 | 11,699 |
| 2025-06-03 | 3.690 | 3.700 | 3.600 | 3.640 | 3.640 | 13,328 |
| 2025-06-02 | 3.610 | 3.710 | 3.580 | 3.690 | 3.690 | 10,398 |
| 2025-05-30 | 3.700 | 3.760 | 3.600 | 3.690 | 3.690 | 20,274 |
| 2025-05-29 | 3.800 | 3.900 | 3.630 | 3.760 | 3.760 | 22,274 |
| 2025-05-28 | 3.750 | 3.950 | 3.750 | 3.800 | 3.800 | 39,419 |
| 2025-05-27 | 3.640 | 3.760 | 3.570 | 3.740 | 3.740 | 21,150 |
| 2025-05-26 | 3.670 | 3.760 | 3.560 | 3.640 | 3.640 | 38,642 |
| 2025-05-23 | 3.220 | 4.000 | 3.220 | 3.640 | 3.640 | 294,534 |
| 2025-05-22 | 2.950 | 3.110 | 2.940 | 3.110 | 3.110 | 25,004 |
| 2025-05-21 | 2.920 | 2.960 | 2.830 | 2.910 | 2.910 | 2,601 |
| 2025-05-20 | 2.840 | 2.920 | 2.830 | 2.920 | 2.920 | 811 |
| 2025-05-19 | 2.900 | 2.960 | 2.820 | 2.930 | 2.930 | 13,981 |
| 2025-05-16 | 2.780 | 2.900 | 2.720 | 2.880 | 2.880 | 7,300 |
| 2025-05-15 | 2.730 | 2.780 | 2.700 | 2.770 | 2.770 | 1,737 |
| 2025-05-14 | 2.650 | 2.780 | 2.650 | 2.730 | 2.730 | 6,591 |
| 2025-05-13 | 2.630 | 2.700 | 2.620 | 2.700 | 2.700 | 9,565 |
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.