Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 39.733 | 39.733 | 39.733 | 39.733 | 8.691 | 0 |
| 2025-02-26 | 40.000 | 40.000 | 40.000 | 40.000 | 8.750 | 0 |
| 2025-02-25 | 40.000 | 40.000 | 40.000 | 40.000 | 8.750 | 480 |
| 2025-02-24 | 42.667 | 42.667 | 40.533 | 41.067 | 8.983 | 210 |
| 2025-02-21 | 39.200 | 39.200 | 39.200 | 39.200 | 8.575 | 0 |
| 2025-02-20 | 38.667 | 39.200 | 38.667 | 39.200 | 8.575 | 1,104 |
| 2025-02-19 | 36.267 | 37.867 | 36.267 | 37.867 | 8.283 | 789 |
| 2025-02-18 | 36.267 | 36.267 | 36.267 | 36.267 | 7.933 | 0 |
| 2025-02-17 | 36.800 | 36.800 | 36.000 | 36.267 | 7.933 | 75 |
| 2025-02-14 | 36.000 | 36.267 | 36.000 | 36.267 | 7.933 | 450 |
| 2025-02-13 | 37.333 | 37.333 | 36.000 | 36.000 | 7.875 | 1,197 |
| 2025-02-12 | 34.933 | 36.000 | 34.933 | 36.000 | 7.875 | 1,245 |
| 2025-02-11 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-10 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-07 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-06 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-05 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-04 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-02-03 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 0 |
| 2025-01-31 | 34.667 | 34.667 | 34.667 | 34.667 | 7.583 | 417 |
| 2025-01-30 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-29 | 34.400 | 34.400 | 34.133 | 34.133 | 7.466 | 627 |
| 2025-01-28 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 1,146 |
| 2025-01-27 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2025-01-24 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-23 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-22 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-21 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-20 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-17 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-16 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 0 |
| 2025-01-15 | 34.400 | 34.400 | 34.400 | 34.400 | 7.525 | 150 |
| 2025-01-14 | 34.133 | 34.133 | 34.133 | 34.133 | 7.466 | 0 |
| 2025-01-13 | 34.133 | 34.133 | 34.133 | 34.133 | 7.466 | 0 |
| 2025-01-10 | 34.133 | 34.133 | 34.133 | 34.133 | 7.466 | 0 |
| 2025-01-09 | 34.133 | 34.133 | 34.133 | 34.133 | 7.466 | 600 |
| 2025-01-08 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2025-01-07 | 34.667 | 34.933 | 34.667 | 34.933 | 7.641 | 300 |
| 2025-01-06 | 34.933 | 35.200 | 34.933 | 35.200 | 7.700 | 3,000 |
| 2025-01-03 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2025-01-02 | 34.933 | 34.933 | 34.933 | 34.933 | 7.641 | 0 |
| 2024-12-30 | 35.200 | 35.200 | 35.200 | 35.200 | 7.700 | 0 |
| 2024-12-27 | 35.467 | 35.467 | 35.200 | 35.200 | 7.700 | 1,683 |
| 2024-12-23 | 36.000 | 36.000 | 36.000 | 36.000 | 7.875 | 0 |
| 2024-12-20 | 35.733 | 35.733 | 35.733 | 35.733 | 7.816 | 1,116 |
| 2024-12-19 | 36.000 | 36.267 | 36.000 | 36.267 | 7.933 | 900 |
| 2024-12-18 | 35.467 | 35.733 | 35.467 | 35.733 | 7.816 | 558 |
| 2024-12-17 | 35.200 | 35.200 | 34.933 | 34.933 | 7.641 | 1,116 |
| 2024-12-16 | 36.000 | 36.000 | 36.000 | 36.000 | 7.875 | 0 |
| 2024-12-13 | 35.733 | 36.000 | 35.733 | 36.000 | 7.875 | 1,173 |
| 2024-12-12 | 36.533 | 36.533 | 36.267 | 36.267 | 7.933 | 15 |
| 2024-12-11 | 36.800 | 36.800 | 36.267 | 36.267 | 7.933 | 582 |
| 2024-12-10 | 37.333 | 37.333 | 37.333 | 37.333 | 8.166 | 0 |
| 2024-12-09 | 37.333 | 37.333 | 37.333 | 37.333 | 8.166 | 66 |
| 2024-12-06 | 36.267 | 36.267 | 36.000 | 36.267 | 7.933 | 600 |
| 2024-12-05 | 36.800 | 36.800 | 36.800 | 36.800 | 8.050 | 0 |
| 2024-12-04 | 36.800 | 36.800 | 36.800 | 36.800 | 8.050 | 450 |
| 2024-12-03 | 36.800 | 36.800 | 36.800 | 36.800 | 8.050 | 30 |
| 2024-12-02 | 36.800 | 36.800 | 36.800 | 36.800 | 8.050 | 0 |
| 2024-11-29 | 36.533 | 36.533 | 36.533 | 36.533 | 7.991 | 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.