Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 29.867 | 29.867 | 29.867 | 29.867 | 6.533 | 0 |
| 2024-09-04 | 32.000 | 32.000 | 30.133 | 30.133 | 6.591 | 5,139 |
| 2024-09-03 | 30.933 | 31.733 | 30.933 | 31.733 | 6.941 | 1,548 |
| 2024-09-02 | 30.133 | 31.467 | 30.133 | 30.933 | 6.766 | 4,440 |
| 2024-08-30 | 32.000 | 32.000 | 32.000 | 32.000 | 7.000 | 0 |
| 2024-08-29 | 33.600 | 33.600 | 32.533 | 32.533 | 7.116 | 3,636 |
| 2024-08-28 | 33.867 | 34.667 | 33.333 | 33.333 | 7.291 | 2,868 |
| 2024-08-27 | 34.667 | 34.667 | 34.400 | 34.400 | 7.525 | 1,605 |
| 2024-08-26 | 35.467 | 35.467 | 35.467 | 35.467 | 7.758 | 0 |
| 2024-08-23 | 36.000 | 36.000 | 35.200 | 35.467 | 7.758 | 1,206 |
| 2024-08-22 | 34.667 | 35.200 | 34.667 | 35.200 | 7.700 | 1,746 |
| 2024-08-21 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2024-08-20 | 34.133 | 34.667 | 34.133 | 34.667 | 7.583 | 96 |
| 2024-08-19 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2024-08-16 | 34.667 | 34.933 | 34.667 | 34.933 | 7.641 | 240 |
| 2024-08-15 | 34.667 | 34.933 | 34.667 | 34.933 | 7.641 | 24 |
| 2024-08-14 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2024-08-13 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2024-08-12 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 0 |
| 2024-08-09 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 0 |
| 2024-08-08 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 0 |
| 2024-08-07 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 0 |
| 2024-08-06 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 525 |
| 2024-08-05 | 36.800 | 36.800 | 35.733 | 35.733 | 7.816 | 1,755 |
| 2024-08-02 | 38.133 | 38.133 | 38.133 | 38.133 | 8.341 | 0 |
| 2024-08-01 | 37.867 | 37.867 | 37.867 | 37.867 | 8.283 | 0 |
| 2024-07-31 | 37.867 | 37.867 | 37.867 | 37.867 | 8.283 | 0 |
| 2024-07-30 | 37.867 | 37.867 | 37.867 | 37.867 | 8.283 | 0 |
| 2024-07-29 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-07-26 | 38.933 | 38.933 | 38.667 | 38.667 | 8.458 | 30 |
| 2024-07-25 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-07-24 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-07-23 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-22 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-19 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-18 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-17 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-16 | 38.400 | 38.667 | 38.400 | 38.667 | 8.458 | 1,038 |
| 2024-07-15 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-12 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-11 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-10 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-09 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-08 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-05 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-04 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-03 | 38.667 | 38.667 | 38.667 | 38.667 | 8.458 | 0 |
| 2024-07-02 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-07-01 | 38.133 | 38.133 | 38.133 | 38.133 | 8.341 | 0 |
| 2024-06-28 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-06-27 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-06-26 | 38.400 | 38.400 | 38.400 | 38.400 | 8.400 | 0 |
| 2024-06-25 | 38.933 | 40.000 | 37.867 | 38.400 | 8.400 | 3,180 |
| 2024-06-24 | 39.733 | 40.533 | 38.400 | 38.400 | 8.400 | 2,946 |
| 2024-06-21 | 38.133 | 38.133 | 37.333 | 37.600 | 8.225 | 1,812 |
| 2024-06-20 | 40.267 | 40.267 | 38.933 | 38.933 | 8.516 | 1,371 |
| 2024-06-19 | 43.200 | 43.200 | 42.400 | 42.400 | 9.275 | 177 |
| 2024-06-18 | 42.933 | 42.933 | 42.933 | 42.933 | 8.899 | 390 |
| 2024-06-17 | 42.933 | 42.933 | 42.400 | 42.667 | 8.844 | 765 |
| 2024-06-14 | 45.067 | 45.067 | 44.000 | 44.000 | 9.120 | 1,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.5600 EUR |
| 2025-06-30 | 2.2500 EUR |
| 2024-06-19 | 2.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.