Norofert SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.760 | 3.800 | 3.670 | 3.790 | 3.790 | 5,067 |
| 2024-11-06 | 3.710 | 3.800 | 3.710 | 3.760 | 3.760 | 587 |
| 2024-11-05 | 3.510 | 3.750 | 3.510 | 3.730 | 3.730 | 3,909 |
| 2024-11-04 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 1,646 |
| 2024-11-01 | 3.580 | 3.590 | 3.500 | 3.590 | 3.590 | 872 |
| 2024-10-31 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 172 |
| 2024-10-30 | 3.570 | 3.580 | 3.500 | 3.580 | 3.580 | 542 |
| 2024-10-29 | 3.430 | 3.570 | 3.430 | 3.500 | 3.500 | 2,691 |
| 2024-10-28 | 3.540 | 3.570 | 3.530 | 3.570 | 3.570 | 2,729 |
| 2024-10-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-10-24 | 3.410 | 3.550 | 3.410 | 3.550 | 3.550 | 631 |
| 2024-10-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 89 |
| 2024-10-22 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 711 |
| 2024-10-21 | 3.440 | 3.450 | 3.420 | 3.450 | 3.450 | 313 |
| 2024-10-18 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 2,876 |
| 2024-10-17 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 5,592 |
| 2024-10-16 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 940 |
| 2024-10-15 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 453 |
| 2024-10-14 | 3.370 | 3.440 | 3.370 | 3.440 | 3.440 | 3,912 |
| 2024-10-11 | 3.480 | 3.480 | 3.380 | 3.440 | 3.440 | 25,302 |
| 2024-10-10 | 3.590 | 3.620 | 3.510 | 3.570 | 3.570 | 1,217 |
| 2024-10-09 | 3.600 | 3.620 | 3.500 | 3.600 | 3.600 | 12,479 |
| 2024-10-08 | 3.690 | 3.690 | 3.550 | 3.600 | 3.600 | 1,905 |
| 2024-10-07 | 3.680 | 3.680 | 3.560 | 3.630 | 3.630 | 4,994 |
| 2024-10-04 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 928 |
| 2024-10-03 | 3.680 | 3.680 | 3.550 | 3.680 | 3.680 | 2,496 |
| 2024-10-02 | 3.730 | 3.730 | 3.540 | 3.680 | 3.680 | 6,196 |
| 2024-10-01 | 3.700 | 3.790 | 3.610 | 3.610 | 3.610 | 3,086 |
| 2024-09-30 | 3.780 | 3.790 | 3.750 | 3.750 | 3.750 | 1,511 |
| 2024-09-27 | 3.710 | 3.770 | 3.650 | 3.750 | 3.750 | 5,655 |
| 2024-09-26 | 3.700 | 3.750 | 3.530 | 3.710 | 3.710 | 2,342 |
| 2024-09-25 | 3.680 | 3.890 | 3.660 | 3.830 | 3.830 | 2,347 |
| 2024-09-24 | 3.690 | 3.780 | 3.620 | 3.680 | 3.680 | 17,380 |
| 2024-09-23 | 3.750 | 3.950 | 3.750 | 3.790 | 3.790 | 2,915 |
| 2024-09-20 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 6 |
| 2024-09-19 | 3.940 | 3.940 | 3.700 | 3.920 | 3.920 | 3,689 |
| 2024-09-18 | 3.720 | 3.940 | 3.720 | 3.940 | 3.940 | 4,314 |
| 2024-09-17 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 5,756 |
| 2024-09-16 | 3.750 | 3.750 | 3.680 | 3.750 | 3.750 | 1,085 |
| 2024-09-13 | 3.740 | 3.740 | 3.680 | 3.740 | 3.740 | 389 |
| 2024-09-12 | 3.500 | 3.750 | 3.490 | 3.750 | 3.750 | 13,929 |
| 2024-09-11 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 1,851 |
| 2024-09-10 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 12,433 |
| 2024-09-09 | 3.490 | 3.500 | 3.370 | 3.500 | 3.500 | 3,797 |
| 2024-09-06 | 3.510 | 3.580 | 3.490 | 3.490 | 3.490 | 9,763 |
| 2024-09-05 | 3.590 | 3.590 | 3.500 | 3.590 | 3.590 | 1,338 |
| 2024-09-04 | 3.590 | 3.590 | 3.560 | 3.560 | 3.560 | 1,195 |
| 2024-09-03 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 14,744 |
| 2024-09-02 | 3.610 | 3.610 | 3.590 | 3.610 | 3.610 | 3,980 |
| 2024-08-30 | 3.620 | 3.660 | 3.610 | 3.620 | 3.620 | 3,643 |
| 2024-08-29 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 1,622 |
| 2024-08-28 | 3.660 | 3.750 | 3.660 | 3.660 | 3.660 | 3,061 |
| 2024-08-27 | 3.680 | 3.750 | 3.670 | 3.670 | 3.670 | 3,279 |
| 2024-08-26 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 4,901 |
| 2024-08-23 | 3.630 | 3.680 | 3.630 | 3.680 | 3.680 | 2,670 |
| 2024-08-22 | 3.630 | 3.680 | 3.630 | 3.650 | 3.650 | 356 |
| 2024-08-21 | 3.690 | 3.690 | 3.630 | 3.680 | 3.680 | 2,622 |
| 2024-08-20 | 3.630 | 3.650 | 3.630 | 3.640 | 3.640 | 4,167 |
| 2024-08-19 | 3.630 | 3.700 | 3.630 | 3.650 | 3.650 | 1,595 |
| 2024-08-16 | 3.690 | 3.700 | 3.650 | 3.650 | 3.650 | 2,220 |
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.