Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.960 | 2.970 | 2.860 | 2.970 | 2.970 | 22,097 |
| 2025-02-11 | 2.900 | 2.970 | 2.850 | 2.970 | 2.970 | 43,189 |
| 2025-02-10 | 2.930 | 2.930 | 2.900 | 2.930 | 2.930 | 21,431 |
| 2025-02-07 | 2.960 | 3.030 | 2.930 | 2.970 | 2.970 | 11,573 |
| 2025-02-06 | 3.050 | 3.050 | 2.960 | 3.030 | 3.030 | 9,503 |
| 2025-02-05 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 4,500 |
| 2025-02-04 | 3.080 | 3.120 | 3.060 | 3.080 | 3.080 | 2,950 |
| 2025-02-03 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 228 |
| 2025-01-31 | 3.120 | 3.150 | 3.070 | 3.120 | 3.120 | 1,417 |
| 2025-01-30 | 3.120 | 3.120 | 3.060 | 3.120 | 3.120 | 8,535 |
| 2025-01-29 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 2,188 |
| 2025-01-28 | 3.190 | 3.190 | 3.150 | 3.180 | 3.180 | 9,086 |
| 2025-01-27 | 3.150 | 3.250 | 3.150 | 3.190 | 3.190 | 7,680 |
| 2025-01-23 | 3.120 | 3.140 | 3.080 | 3.140 | 3.140 | 5,803 |
| 2025-01-22 | 3.100 | 3.140 | 3.070 | 3.080 | 3.080 | 13,431 |
| 2025-01-21 | 3.150 | 3.190 | 3.090 | 3.180 | 3.180 | 29,375 |
| 2025-01-20 | 3.190 | 3.330 | 3.120 | 3.170 | 3.170 | 15,494 |
| 2025-01-17 | 3.390 | 3.450 | 3.200 | 3.220 | 3.220 | 32,609 |
| 2025-01-16 | 3.410 | 3.410 | 3.370 | 3.370 | 3.370 | 7,059 |
| 2025-01-15 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 3,518 |
| 2025-01-14 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 8,010 |
| 2025-01-13 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 2,582 |
| 2025-01-10 | 3.480 | 3.480 | 3.410 | 3.450 | 3.450 | 2,795 |
| 2025-01-09 | 3.470 | 3.540 | 3.410 | 3.420 | 3.420 | 21,382 |
| 2025-01-08 | 3.500 | 3.570 | 3.490 | 3.490 | 3.490 | 6,320 |
| 2025-01-03 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 1,687 |
| 2024-12-30 | 3.570 | 3.570 | 3.460 | 3.560 | 3.560 | 2,611 |
| 2024-12-27 | 3.550 | 3.620 | 3.400 | 3.590 | 3.590 | 5,808 |
| 2024-12-23 | 3.590 | 3.660 | 3.590 | 3.600 | 3.600 | 1,560 |
| 2024-12-20 | 3.660 | 3.690 | 3.540 | 3.590 | 3.590 | 5,220 |
| 2024-12-19 | 3.730 | 3.730 | 3.520 | 3.660 | 3.660 | 3,616 |
| 2024-12-18 | 3.880 | 3.890 | 3.730 | 3.730 | 3.730 | 3,517 |
| 2024-12-17 | 3.870 | 3.890 | 3.730 | 3.880 | 3.880 | 3,726 |
| 2024-12-16 | 3.940 | 3.950 | 3.710 | 3.870 | 3.870 | 12,116 |
| 2024-12-13 | 3.900 | 4.000 | 3.640 | 3.940 | 3.940 | 9,794 |
| 2024-12-12 | 3.790 | 3.880 | 3.790 | 3.880 | 3.880 | 1,506 |
| 2024-12-11 | 3.620 | 3.800 | 3.610 | 3.790 | 3.790 | 9,499 |
| 2024-12-10 | 3.650 | 3.650 | 3.620 | 3.640 | 3.640 | 1,350 |
| 2024-12-09 | 3.640 | 3.670 | 3.520 | 3.650 | 3.650 | 4,001 |
| 2024-12-06 | 3.640 | 3.670 | 3.500 | 3.640 | 3.640 | 23,587 |
| 2024-12-05 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 1,115 |
| 2024-12-04 | 3.740 | 3.740 | 3.480 | 3.670 | 3.670 | 10,842 |
| 2024-12-03 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 6,133 |
| 2024-12-02 | 3.760 | 3.780 | 3.700 | 3.770 | 3.770 | 1,143 |
| 2024-11-29 | 3.580 | 3.750 | 3.570 | 3.750 | 3.750 | 7,141 |
| 2024-11-28 | 3.780 | 3.800 | 3.580 | 3.700 | 3.700 | 7,228 |
| 2024-11-27 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,810 |
| 2024-11-26 | 3.720 | 3.790 | 3.720 | 3.780 | 3.780 | 5,858 |
| 2024-11-25 | 3.630 | 3.700 | 3.570 | 3.700 | 3.700 | 1,930 |
| 2024-11-22 | 3.560 | 3.660 | 3.560 | 3.650 | 3.650 | 530 |
| 2024-11-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 40 |
| 2024-11-20 | 3.680 | 3.680 | 3.530 | 3.680 | 3.680 | 68 |
| 2024-11-19 | 3.770 | 3.770 | 3.560 | 3.680 | 3.680 | 10,507 |
| 2024-11-18 | 3.640 | 3.790 | 3.640 | 3.770 | 3.770 | 1,390 |
| 2024-11-15 | 3.820 | 3.820 | 3.620 | 3.780 | 3.780 | 1,224 |
| 2024-11-14 | 3.750 | 3.800 | 3.580 | 3.800 | 3.800 | 8,577 |
| 2024-11-13 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 3,827 |
| 2024-11-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 154 |
| 2024-11-11 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 6,372 |
| 2024-11-08 | 3.790 | 3.900 | 3.790 | 3.900 | 3.900 | 3,318 |
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.