Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.920	15.100	14.920	15.050	14.440	2,214
2024-09-04	14.780	15.028	14.780	14.990	14.383	940
2024-09-03	14.800	14.800	14.700	14.720	14.124	3,881
2024-09-02	14.970	15.040	14.890	14.890	14.287	1,142
2024-08-30	14.740	14.780	14.740	14.740	14.143	5,992
2024-08-29	14.300	14.711	14.300	14.700	14.104	1,234
2024-08-28	14.270	14.270	14.200	14.270	13.692	131
2024-08-27	14.295	14.420	14.295	14.420	13.836	2,865
2024-08-23	14.400	14.400	14.280	14.350	13.769	1,003
2024-08-22	14.720	14.720	14.350	14.350	13.769	4,009
2024-08-21	14.560	14.600	14.460	14.460	13.874	16,425
2024-08-20	14.600	14.640	14.310	14.310	13.730	932
2024-08-19	14.620	14.620	14.500	14.580	13.989	2,427
2024-08-16	14.830	14.900	14.660	14.760	14.162	625
2024-08-15	14.680	14.850	14.580	14.850	14.248	694
2024-08-14	14.950	15.000	14.820	14.950	14.344	3,330
2024-08-13	15.640	15.640	14.760	14.930	14.325	7,503
2024-08-12	15.650	15.650	15.650	15.650	15.016	0
2024-08-09	15.670	15.750	15.500	15.750	15.112	344
2024-08-08	15.940	15.940	15.790	15.790	15.150	107
2024-08-07	16.120	16.120	15.860	16.120	15.467	983
2024-08-06	15.690	15.720	15.440	15.650	15.016	258
2024-08-05	15.860	15.860	15.500	15.610	14.977	304
2024-08-02	16.530	16.600	16.340	16.340	15.678	3,910
2024-08-01	16.814	16.814	16.690	16.690	16.014	286
2024-07-31	17.390	17.430	17.360	17.430	16.724	3
2024-07-30	17.120	17.380	17.080	17.080	16.388	803
2024-07-29	17.380	17.380	17.080	17.080	16.388	365
2024-07-26	17.320	17.460	17.320	17.350	16.647	156
2024-07-25	17.360	17.360	17.060	17.120	16.426	246
2024-07-24	17.880	17.920	17.560	17.570	16.858	463,242
2024-07-23	17.960	18.120	17.940	18.110	17.376	665
2024-07-22	17.780	17.780	17.780	17.780	17.060	0
2024-07-19	17.840	17.900	17.760	17.860	17.136	19,348
2024-07-18	17.880	17.880	17.840	17.840	17.117	652
2024-07-17	17.960	17.980	17.880	17.940	17.213	191
2024-07-16	17.940	17.980	17.900	17.980	17.251	260
2024-07-15	18.170	18.250	18.060	18.250	17.510	16
2024-07-12	18.120	18.330	18.120	18.330	17.587	1,889
2024-07-11	18.070	18.070	17.900	18.070	17.338	1,760
2024-07-10	17.660	18.070	17.660	18.070	17.338	5,921
2024-07-09	17.721	17.721	17.680	17.680	16.964	421
2024-07-08	17.820	17.880	17.640	17.640	16.925	8,101
2024-07-05	17.737	17.840	17.737	17.740	17.021	818
2024-07-04	17.760	17.760	17.680	17.760	17.040	1,152
2024-07-03	17.490	17.640	17.380	17.470	16.762	1,309
2024-07-02	17.540	17.540	17.460	17.470	16.762	514
2024-07-01	17.600	17.600	17.420	17.600	16.887	39,894
2024-06-28	17.340	17.340	17.100	17.330	16.628	623
2024-06-27	17.570	17.570	17.260	17.570	16.858	13,659
2024-06-26	17.470	17.500	17.320	17.430	16.724	732
2024-06-25	17.330	17.420	17.250	17.250	16.551	787
2024-06-24	17.140	17.680	17.029	17.550	16.839	75,127
2024-06-21	17.390	17.480	17.120	17.310	16.609	49,312
2024-06-20	17.360	17.570	17.360	17.570	16.858	227
2024-06-19	17.250	17.520	17.250	17.250	16.551	304
2024-06-18	17.260	17.260	17.160	17.160	16.465	265
2024-06-17	17.120	17.420	17.120	17.210	16.513	445
2024-06-14	17.320	17.320	16.820	17.120	16.426	37,559
2024-06-13	18.350	18.600	18.190	18.190	17.453	41,903

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1400 EUR
2025-05-14	0.4000 EUR
2024-05-17	0.4500 EUR
2023-05-12	0.5500 EUR
2022-05-18	0.7500 EUR
2021-05-21	0.7000 EUR
2020-07-01	0.0400 EUR
2019-05-22	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.