Norofert SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.670	2.670	2.560	2.610	2.610	36,739
2026-10-15	2.660	2.670	2.590	2.670	2.670	31,653
2026-10-14	2.670	2.690	2.600	2.660	2.660	26,427
2026-10-13	2.650	2.700	2.640	2.690	2.690	8,223
2026-10-12	2.630	2.660	2.500	2.660	2.660	208,052
2026-10-09	2.800	2.800	2.600	2.630	2.630	179,540
2026-10-08	2.830	2.830	2.760	2.820	2.820	7,317
2026-10-07	2.790	2.830	2.790	2.830	2.830	11,092
2026-10-06	2.730	2.790	2.730	2.790	2.790	4,652
2026-10-05	2.820	2.830	2.650	2.750	2.750	80,313
2026-10-02	2.780	2.820	2.720	2.820	2.820	10,310
2026-10-01	2.820	2.830	2.660	2.780	2.780	51,887
2026-09-30	2.820	2.820	2.700	2.800	2.800	50,067
2026-09-29	2.900	2.900	2.780	2.830	2.830	6,298
2026-09-28	2.840	2.900	2.840	2.900	2.900	14,865
2026-09-25	2.860	2.860	2.770	2.770	2.770	426
2026-09-24	2.870	2.870	2.760	2.760	2.760	1,548
2026-09-23	2.840	2.840	2.800	2.840	2.840	2,211
2026-09-22	2.830	2.830	2.820	2.820	2.820	1,300
2026-09-21	2.840	2.910	2.830	2.830	2.830	2,145
2026-09-18	2.800	2.910	2.800	2.850	2.850	13,857
2026-09-17	2.770	2.800	2.700	2.800	2.800	31,079
2026-09-16	2.860	2.910	2.760	2.910	2.910	11,514
2026-09-15	2.930	2.930	2.860	2.920	2.920	1,105
2026-09-14	2.890	2.940	2.890	2.930	2.930	10,811
2026-09-11	2.940	2.940	2.820	2.890	2.890	31,732
2026-09-10	3.040	3.040	2.950	2.950	2.950	4,853
2026-09-09	2.980	3.030	2.970	3.030	3.030	3,607
2026-09-08	2.950	2.970	2.950	2.970	2.970	2,095
2026-09-07	2.950	2.950	2.950	2.950	2.950	2,625
2026-09-04	2.920	2.970	2.920	2.950	2.950	3,341
2026-09-03	2.870	2.920	2.870	2.920	2.920	3,206
2026-09-02	2.870	2.940	2.860	2.940	2.940	2,820
2026-09-01	2.870	2.910	2.800	2.870	2.870	14,315
2026-08-31	2.980	3.030	2.870	2.870	2.870	21,616
2026-08-28	3.000	3.030	2.980	2.980	2.980	3,210
2026-08-27	2.990	3.060	2.980	3.050	3.050	5,715
2026-08-26	3.100	3.100	3.000	3.070	3.070	27,566
2026-08-25	3.160	3.190	3.000	3.120	3.120	36,093
2026-08-24	3.180	3.200	3.150	3.180	3.180	13,102
2026-08-21	3.200	3.210	3.150	3.180	3.180	10,589
2026-08-20	3.160	3.220	3.110	3.150	3.150	16,092
2026-08-19	3.180	3.220	3.150	3.160	3.160	11,168
2026-08-18	3.240	3.240	3.190	3.220	3.220	14,438
2026-08-17	3.200	3.250	3.200	3.250	3.250	27,489
2026-08-14	3.270	3.270	3.210	3.250	3.250	1,788
2026-08-13	3.220	3.270	3.200	3.270	3.270	30,175
2026-08-12	3.200	3.220	3.160	3.220	3.220	10,678
2026-08-11	3.220	3.260	3.160	3.200	3.200	11,225
2026-08-10	3.160	3.400	3.020	3.250	3.250	154,069
2026-08-07	3.000	3.030	2.930	3.020	3.020	5,407
2026-08-06	3.020	3.070	2.920	3.010	3.010	21,999
2026-08-05	2.910	3.000	2.910	3.000	3.000	18,399
2026-08-04	2.890	2.910	2.820	2.900	2.900	42,115
2026-08-03	2.760	2.880	2.760	2.870	2.870	10,990
2026-07-31	2.790	2.870	2.730	2.870	2.870	22,366
2026-07-30	2.870	2.870	2.720	2.810	2.810	11,137
2026-07-29	2.890	2.890	2.840	2.870	2.870	11,249
2026-07-28	2.980	3.060	2.780	2.890	2.890	55,071
2026-07-27	2.750	2.980	2.750	2.980	2.980	104,586

Page 1 of 21 · 1,247 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.