Norofert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.610	2.630	2.610	2.630	2.630	6,443
2025-05-09	2.640	2.640	2.610	2.610	2.610	5,187
2025-05-08	2.640	2.720	2.610	2.630	2.630	18,393
2025-05-07	2.650	2.770	2.640	2.750	2.750	5,797
2025-05-06	2.680	2.700	2.650	2.650	2.650	6,440
2025-05-05	2.700	2.700	2.680	2.700	2.700	7,394
2025-05-02	2.740	2.770	2.730	2.770	2.770	555
2025-04-30	2.820	2.850	2.720	2.740	2.740	4,561
2025-04-29	2.800	2.840	2.790	2.830	2.830	4,692
2025-04-28	2.850	2.850	2.720	2.800	2.800	1,668
2025-04-25	2.850	2.880	2.700	2.830	2.830	10,076
2025-04-24	2.850	2.850	2.760	2.850	2.850	635
2025-04-23	2.830	2.880	2.740	2.850	2.850	12,996
2025-04-22	2.770	2.850	2.750	2.790	2.790	21,188
2025-04-17	2.810	2.890	2.800	2.800	2.800	9,643
2025-04-16	2.820	2.930	2.790	2.810	2.810	15,155
2025-04-15	2.830	2.830	2.780	2.780	2.780	7,197
2025-04-14	2.940	2.940	2.700	2.820	2.820	23,737
2025-04-11	2.800	2.960	2.800	2.930	2.930	1,212
2025-04-10	2.940	2.970	2.760	2.940	2.940	7,704
2025-04-09	2.800	2.900	2.750	2.880	2.880	5,459
2025-04-08	2.850	2.940	2.820	2.920	2.920	7,473
2025-04-07	2.800	2.900	2.600	2.840	2.840	19,409
2025-04-04	2.900	2.960	2.810	2.930	2.930	882
2025-04-03	2.910	2.990	2.750	2.960	2.960	12,238
2025-04-02	3.010	3.010	2.910	3.000	3.000	3,941
2025-04-01	3.120	3.130	2.960	3.010	3.010	20,201
2025-03-31	2.800	3.200	2.800	3.120	3.120	45,503
2025-03-28	2.660	2.730	2.660	2.730	2.730	2,890
2025-03-27	2.700	2.730	2.650	2.730	2.730	3,145
2025-03-26	2.640	2.740	2.640	2.700	2.700	1,840
2025-03-25	2.750	2.750	2.660	2.740	2.740	1,638
2025-03-24	2.790	2.800	2.750	2.750	2.750	116
2025-03-21	2.800	2.810	2.720	2.730	2.730	2,630
2025-03-20	2.780	2.780	2.770	2.770	2.770	3,980
2025-03-19	2.770	2.770	2.760	2.770	2.770	598
2025-03-18	2.770	2.770	2.760	2.770	2.770	510
2025-03-17	2.780	2.790	2.730	2.790	2.790	1,223
2025-03-14	2.770	2.780	2.700	2.770	2.770	4,012
2025-03-13	2.720	2.760	2.700	2.760	2.760	4,718
2025-03-12	2.750	2.760	2.750	2.760	2.760	2,925
2025-03-11	2.760	2.760	2.700	2.700	2.700	8,016
2025-03-10	2.800	2.800	2.730	2.750	2.750	2,499
2025-03-07	2.720	2.800	2.720	2.730	2.730	1,273
2025-03-06	2.830	2.830	2.710	2.800	2.800	20,905
2025-03-05	2.820	2.830	2.820	2.820	2.820	811
2025-03-04	2.820	2.830	2.720	2.740	2.740	16,059
2025-03-03	2.730	2.870	2.730	2.750	2.750	6,579
2025-02-28	2.820	2.820	2.750	2.820	2.820	5,808
2025-02-27	2.740	2.820	2.730	2.820	2.820	3,893
2025-02-26	2.760	2.820	2.730	2.800	2.800	16,128
2025-02-25	2.820	2.890	2.730	2.760	2.760	30,217
2025-02-24	2.900	2.960	2.800	2.890	2.890	27,884
2025-02-21	2.890	2.900	2.890	2.900	2.900	167
2025-02-20	2.850	2.950	2.750	2.900	2.900	19,328
2025-02-19	2.940	2.970	2.710	2.950	2.950	27,566
2025-02-18	3.010	3.020	2.910	2.940	2.940	1,290
2025-02-17	2.950	3.010	2.840	3.010	3.010	30,999
2025-02-14	3.000	3.020	2.950	3.020	3.020	929
2025-02-13	2.980	3.020	2.960	3.020	3.020	4,535

← NewerPage 7 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.