Novogenia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	40.000	40.000	39.467	40.000	8.750	849
2025-05-26	39.733	40.000	39.200	39.467	8.633	4,617
2025-05-23	40.000	40.267	40.000	40.267	8.808	2,760
2025-05-22	39.467	39.467	39.467	39.467	8.633	0
2025-05-21	39.200	40.000	38.933	38.933	8.516	741
2025-05-20	37.600	38.667	37.600	38.400	8.400	4,554
2025-05-19	37.333	37.333	37.333	37.333	8.166	0
2025-05-16	37.600	37.600	37.600	37.600	8.225	0
2025-05-15	37.867	37.867	37.600	37.600	8.225	120
2025-05-14	37.600	37.600	37.600	37.600	8.225	0
2025-05-13	37.600	37.600	37.600	37.600	8.225	0
2025-05-12	37.600	37.600	37.600	37.600	8.225	0
2025-05-09	37.600	37.600	37.600	37.600	8.225	0
2025-05-08	37.600	37.600	37.600	37.600	8.225	0
2025-05-07	37.067	37.333	37.067	37.333	8.166	1,503
2025-05-06	36.533	36.533	36.533	36.533	7.991	0
2025-05-05	36.533	36.533	36.533	36.533	7.991	0
2025-05-02	36.533	36.533	36.533	36.533	7.991	300
2025-04-30	36.533	36.533	36.533	36.533	7.991	0
2025-04-29	36.533	36.533	36.533	36.533	7.991	0
2025-04-28	36.533	36.533	36.533	36.533	7.991	0
2025-04-25	36.533	36.533	36.533	36.533	7.991	0
2025-04-24	36.267	36.533	36.267	36.533	7.991	600
2025-04-23	37.333	37.333	37.067	37.067	8.108	3
2025-04-22	36.800	37.333	36.800	37.333	8.166	1,200
2025-04-17	36.000	36.000	36.000	36.000	7.875	1,062
2025-04-16	36.267	36.267	36.267	36.267	7.933	0
2025-04-15	36.267	36.267	36.267	36.267	7.933	0
2025-04-14	36.000	36.267	36.000	36.267	7.933	600
2025-04-11	37.600	37.867	37.600	37.867	8.283	30
2025-04-10	38.667	38.667	37.333	37.333	8.166	675
2025-04-09	38.400	38.400	38.400	38.400	8.400	0
2025-04-08	38.667	38.667	38.400	38.400	8.400	45
2025-04-07	38.133	38.133	38.133	38.133	8.341	0
2025-04-04	38.133	38.133	38.133	38.133	8.341	0
2025-04-03	37.600	37.600	37.600	37.600	8.225	0
2025-04-02	37.600	37.600	37.600	37.600	8.225	0
2025-04-01	37.600	37.600	37.600	37.600	8.225	0
2025-03-31	37.867	37.867	37.600	37.600	8.225	195
2025-03-28	37.600	37.600	37.600	37.600	8.225	0
2025-03-27	37.867	37.867	37.867	37.867	8.283	0
2025-03-26	37.867	37.867	37.867	37.867	8.283	0
2025-03-25	38.667	38.667	37.867	37.867	8.283	141
2025-03-24	39.467	39.467	39.467	39.467	8.633	0
2025-03-21	39.467	39.467	39.467	39.467	8.633	327
2025-03-20	38.400	38.400	38.400	38.400	8.400	0
2025-03-19	38.133	38.133	38.133	38.133	8.341	0
2025-03-18	38.133	38.133	38.133	38.133	8.341	0
2025-03-17	38.133	38.133	38.133	38.133	8.341	0
2025-03-14	38.133	38.133	38.133	38.133	8.341	0
2025-03-13	38.133	38.133	38.133	38.133	8.341	0
2025-03-12	38.133	38.133	38.133	38.133	8.341	60
2025-03-11	38.667	38.667	38.667	38.667	8.458	75
2025-03-10	38.933	38.933	38.933	38.933	8.516	900
2025-03-07	39.467	39.467	39.467	39.467	8.633	0
2025-03-06	39.467	39.467	39.467	39.467	8.633	0
2025-03-05	39.467	39.467	39.467	39.467	8.633	0
2025-03-04	39.467	39.467	39.467	39.467	8.633	0
2025-03-03	39.733	39.733	39.733	39.733	8.691	0
2025-02-28	39.733	39.733	39.733	39.733	8.691	0

← NewerPage 7 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.