Novogenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	48.000	48.000	48.000	48.000	9.949	0
2023-12-19	48.000	48.000	48.000	48.000	9.949	0
2023-12-18	47.733	48.000	46.667	48.000	9.949	2,544
2023-12-15	47.200	47.200	47.200	47.200	9.784	0
2023-12-14	46.400	46.933	46.400	46.933	9.728	840
2023-12-13	45.600	46.133	45.600	46.133	9.562	300
2023-12-12	46.133	46.133	45.867	45.867	9.507	837
2023-12-11	46.667	46.667	46.667	46.667	9.673	0
2023-12-08	46.667	46.667	46.667	46.667	9.673	0
2023-12-07	46.667	46.667	46.667	46.667	9.673	0
2023-12-06	46.133	46.667	46.133	46.667	9.673	222
2023-12-05	46.667	46.667	46.667	46.667	9.673	33
2023-12-04	46.400	46.400	46.133	46.133	9.562	300
2023-12-01	46.933	46.933	46.933	46.933	9.728	0
2023-11-30	46.933	46.933	46.933	46.933	9.728	0
2023-11-29	46.933	46.933	46.933	46.933	9.728	0
2023-11-28	46.667	46.667	46.667	46.667	9.673	0
2023-11-27	46.933	46.933	46.933	46.933	9.728	0
2023-11-24	46.933	46.933	46.933	46.933	9.728	0
2023-11-23	46.933	46.933	46.933	46.933	9.728	0
2023-11-22	46.933	46.933	46.933	46.933	9.728	360
2023-11-21	47.200	47.200	46.667	46.667	9.673	900
2023-11-20	47.200	47.467	47.200	47.467	9.839	57
2023-11-17	47.733	47.733	47.467	47.467	9.839	393
2023-11-16	47.733	47.733	47.733	47.733	9.894	0
2023-11-15	47.733	47.733	47.733	47.733	9.894	0
2023-11-14	48.267	48.267	48.000	48.000	9.949	417
2023-11-13	47.733	47.733	47.733	47.733	9.894	0
2023-11-10	48.267	48.267	48.267	48.267	10.005	0
2023-11-09	48.267	48.267	48.267	48.267	10.005	0
2023-11-08	48.267	48.267	48.267	48.267	10.005	0
2023-11-07	48.000	48.000	48.000	48.000	9.949	450
2023-11-06	47.200	47.467	47.200	47.467	9.839	285
2023-11-03	47.733	47.733	47.733	47.733	9.894	0
2023-11-02	47.467	47.467	47.467	47.467	9.839	0
2023-11-01	47.467	47.467	47.467	47.467	9.839	0
2023-10-31	47.467	47.467	47.467	47.467	9.839	0
2023-10-30	47.467	47.467	47.467	47.467	9.839	0
2023-10-27	47.200	47.200	47.200	47.200	9.784	0
2023-10-26	47.200	47.200	46.933	46.933	9.728	936
2023-10-25	48.267	48.267	48.000	48.000	9.949	228
2023-10-24	47.467	47.467	47.467	47.467	9.839	0
2023-10-23	48.267	48.267	48.000	48.000	9.949	798
2023-10-20	50.933	50.933	49.067	49.067	10.170	1,407
2023-10-19	50.133	50.933	50.133	50.933	10.557	807
2023-10-18	50.133	50.667	50.133	50.667	10.502	3
2023-10-17	50.667	50.667	50.667	50.667	10.502	0
2023-10-16	50.667	50.667	50.667	50.667	10.502	0
2023-10-13	50.667	50.933	50.133	50.133	10.392	600
2023-10-12	48.000	53.867	48.000	50.400	10.447	4,263
2023-10-11	47.467	47.467	47.467	47.467	9.839	0
2023-10-10	47.733	47.733	47.733	47.733	9.894	24
2023-10-09	48.533	48.533	48.267	48.267	10.005	30
2023-10-06	49.333	49.333	49.333	49.333	10.226	0
2023-10-05	50.667	50.667	49.867	49.867	10.336	450
2023-10-04	51.733	51.733	51.733	51.733	10.723	0
2023-10-03	52.000	52.000	52.000	52.000	10.778	0
2023-10-02	52.533	52.533	52.533	52.533	10.889	0
2023-09-29	52.800	52.800	52.800	52.800	10.944	0
2023-09-28	53.067	53.067	53.067	53.067	11.000	0

← NewerPage 13 of 14 · 822 trading daysOlder →

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.