Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 36.800 | 36.800 | 35.467 | 35.467 | 8.205 | 4,572 |
| 2025-08-18 | 35.733 | 35.733 | 35.733 | 35.733 | 8.266 | 0 |
| 2025-08-15 | 35.733 | 35.733 | 35.733 | 35.733 | 8.266 | 0 |
| 2025-08-14 | 35.467 | 35.467 | 35.467 | 35.467 | 8.205 | 0 |
| 2025-08-13 | 35.467 | 35.467 | 35.467 | 35.467 | 8.205 | 0 |
| 2025-08-12 | 36.000 | 36.000 | 36.000 | 36.000 | 8.328 | 0 |
| 2025-08-11 | 36.000 | 36.000 | 36.000 | 36.000 | 8.328 | 0 |
| 2025-08-08 | 36.000 | 36.000 | 36.000 | 36.000 | 8.328 | 0 |
| 2025-08-07 | 36.000 | 36.000 | 36.000 | 36.000 | 8.328 | 27 |
| 2025-08-06 | 36.000 | 36.000 | 36.000 | 36.000 | 8.328 | 375 |
| 2025-08-05 | 36.800 | 36.800 | 36.000 | 36.000 | 8.328 | 216 |
| 2025-08-04 | 37.333 | 37.333 | 37.067 | 37.067 | 8.575 | 318 |
| 2025-08-01 | 37.333 | 37.333 | 37.067 | 37.067 | 8.575 | 24 |
| 2025-07-31 | 37.333 | 37.333 | 37.333 | 37.333 | 8.636 | 0 |
| 2025-07-30 | 37.067 | 37.867 | 37.067 | 37.333 | 8.636 | 3,441 |
| 2025-07-29 | 37.067 | 37.067 | 36.800 | 36.800 | 8.513 | 1,608 |
| 2025-07-28 | 37.600 | 37.600 | 37.600 | 37.600 | 8.698 | 0 |
| 2025-07-25 | 37.333 | 37.600 | 37.333 | 37.600 | 8.698 | 684 |
| 2025-07-24 | 37.600 | 37.600 | 36.533 | 37.067 | 8.575 | 6,369 |
| 2025-07-23 | 37.600 | 37.600 | 37.600 | 37.600 | 8.698 | 0 |
| 2025-07-22 | 37.600 | 37.600 | 37.600 | 37.600 | 8.698 | 0 |
| 2025-07-21 | 37.600 | 37.600 | 37.600 | 37.600 | 8.698 | 0 |
| 2025-07-18 | 37.600 | 37.600 | 37.600 | 37.600 | 8.698 | 0 |
| 2025-07-17 | 37.867 | 37.867 | 37.600 | 37.600 | 8.698 | 147 |
| 2025-07-16 | 37.867 | 37.867 | 37.867 | 37.867 | 8.760 | 0 |
| 2025-07-15 | 38.933 | 38.933 | 37.867 | 37.867 | 8.760 | 1,398 |
| 2025-07-14 | 39.200 | 39.733 | 38.933 | 39.733 | 9.192 | 1,725 |
| 2025-07-11 | 39.200 | 41.067 | 39.200 | 40.267 | 9.315 | 3,846 |
| 2025-07-10 | 38.933 | 39.200 | 38.933 | 39.200 | 9.068 | 1,581 |
| 2025-07-09 | 38.933 | 38.933 | 38.667 | 38.667 | 8.945 | 1,044 |
| 2025-07-08 | 38.400 | 38.400 | 38.400 | 38.400 | 8.883 | 0 |
| 2025-07-07 | 38.400 | 38.400 | 38.400 | 38.400 | 8.883 | 0 |
| 2025-07-04 | 38.933 | 38.933 | 38.133 | 38.400 | 8.883 | 1,704 |
| 2025-07-03 | 39.467 | 39.467 | 38.667 | 38.667 | 8.945 | 1,533 |
| 2025-07-02 | 40.533 | 40.533 | 38.667 | 39.200 | 9.068 | 2,379 |
| 2025-07-01 | 41.333 | 41.333 | 41.333 | 41.333 | 9.562 | 0 |
| 2025-06-30 | 41.333 | 41.333 | 41.333 | 41.333 | 9.562 | 0 |
| 2025-06-27 | 41.333 | 41.333 | 41.333 | 41.333 | 9.041 | 24 |
| 2025-06-26 | 40.267 | 40.533 | 40.267 | 40.533 | 8.866 | 348 |
| 2025-06-25 | 40.533 | 40.533 | 40.533 | 40.533 | 8.866 | 0 |
| 2025-06-24 | 40.800 | 40.800 | 40.800 | 40.800 | 8.925 | 0 |
| 2025-06-23 | 41.067 | 41.067 | 41.067 | 41.067 | 8.983 | 0 |
| 2025-06-20 | 41.333 | 41.333 | 41.067 | 41.067 | 8.983 | 60 |
| 2025-06-19 | 41.333 | 41.333 | 41.067 | 41.067 | 8.983 | 222 |
| 2025-06-18 | 41.067 | 41.067 | 41.067 | 41.067 | 8.983 | 0 |
| 2025-06-17 | 41.867 | 41.867 | 40.800 | 41.067 | 8.983 | 507 |
| 2025-06-16 | 41.867 | 41.867 | 40.000 | 41.333 | 9.041 | 6,387 |
| 2025-06-13 | 41.867 | 42.667 | 41.600 | 42.667 | 9.333 | 6,093 |
| 2025-06-12 | 42.133 | 42.667 | 41.600 | 42.667 | 9.333 | 8,466 |
| 2025-06-11 | 41.867 | 42.933 | 41.867 | 42.933 | 9.391 | 7,050 |
| 2025-06-10 | 41.867 | 42.400 | 41.600 | 42.400 | 9.275 | 3,657 |
| 2025-06-09 | 43.200 | 43.200 | 43.200 | 43.200 | 9.450 | 0 |
| 2025-06-06 | 43.200 | 43.200 | 43.200 | 43.200 | 9.450 | 0 |
| 2025-06-05 | 43.200 | 43.200 | 43.200 | 43.200 | 9.450 | 0 |
| 2025-06-04 | 42.400 | 43.200 | 41.600 | 43.200 | 9.450 | 7,866 |
| 2025-06-03 | 41.600 | 42.133 | 41.600 | 42.133 | 9.216 | 3,768 |
| 2025-06-02 | 40.000 | 46.933 | 40.000 | 42.933 | 9.391 | 3,165 |
| 2025-05-30 | 40.800 | 41.333 | 40.267 | 40.267 | 8.808 | 1,926 |
| 2025-05-29 | 40.533 | 40.533 | 40.533 | 40.533 | 8.866 | 507 |
| 2025-05-28 | 40.000 | 40.000 | 40.000 | 40.000 | 8.750 | 0 |
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.