Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	19.010	19.040	18.940	18.970	18.201	12,757
2024-06-11	19.130	19.150	18.960	19.150	18.374	36,012
2024-06-10	19.110	19.240	19.000	19.050	18.278	28,697
2024-06-07	19.010	19.140	18.950	18.950	18.182	37,282
2024-06-06	18.984	19.060	18.984	19.050	18.278	13,626
2024-06-05	18.989	19.100	18.989	19.050	18.278	18,439
2024-06-04	18.810	19.420	18.782	19.110	18.336	54,583
2024-06-03	18.400	18.840	18.400	18.520	17.770	24,530
2024-05-31	18.290	18.290	18.160	18.290	17.549	168
2024-05-30	18.660	18.760	18.600	18.700	17.942	12,224
2024-05-29	19.260	19.273	18.800	19.030	18.259	3,959
2024-05-28	19.665	19.780	19.292	19.300	18.518	15,750
2024-05-24	19.440	19.580	19.400	19.400	18.614	43,944
2024-05-23	19.598	19.598	19.340	19.340	18.556	40,923
2024-05-22	19.556	19.672	19.556	19.610	18.815	22,230
2024-05-21	19.520	19.520	19.500	19.500	18.710	153
2024-05-20	19.710	19.710	19.600	19.710	18.911	8,966
2024-05-17	19.565	19.720	19.520	19.720	18.921	59,771
2024-05-16	19.400	19.707	19.298	19.420	18.201	35,943
2024-05-15	19.380	19.460	19.280	19.280	18.070	15,119
2024-05-14	19.400	19.400	19.280	19.340	18.126	721
2024-05-13	19.420	19.540	19.300	19.360	18.145	15,864
2024-05-10	19.675	19.780	19.320	19.400	18.183	867
2024-05-09	19.360	19.420	19.300	19.420	18.201	270
2024-05-08	19.600	19.600	19.260	19.260	18.051	5,371
2024-05-07	19.070	19.520	19.070	19.460	18.239	33,725
2024-05-03	18.600	18.720	18.600	18.720	17.545	11,862
2024-05-02	18.880	18.880	18.600	18.870	17.686	61,647
2024-05-01	18.720	18.720	18.720	18.720	17.545	0
2024-04-30	18.700	18.727	18.700	18.720	17.545	13,142
2024-04-29	18.500	18.680	18.290	18.290	17.142	52
2024-04-26	18.060	18.460	18.060	18.400	17.245	621
2024-04-25	18.230	18.290	17.800	18.290	17.142	5,509
2024-04-24	18.400	18.400	18.280	18.400	17.245	2,645
2024-04-23	18.303	18.303	18.060	18.170	17.030	6,672
2024-04-22	18.310	18.520	18.100	18.290	17.142	30,993
2024-04-19	17.460	17.460	15.800	16.880	15.821	55,247
2024-04-18	17.640	17.670	17.460	17.620	16.514	7,492
2024-04-17	17.800	17.800	17.500	17.660	16.552	23,022
2024-04-16	17.518	18.040	17.518	17.700	16.589	76,600
2024-04-15	17.680	17.820	17.562	17.740	16.627	9,060
2024-04-12	18.026	18.026	17.740	18.010	16.880	45,934
2024-04-11	17.958	18.260	17.958	18.250	17.105	5,337
2024-04-10	18.070	18.480	17.800	18.010	16.880	4,646
2024-04-09	17.960	18.322	17.960	17.960	16.833	5,047
2024-04-08	17.940	18.500	17.940	18.400	17.245	11,054
2024-04-05	17.720	17.840	17.440	17.720	16.608	2,433
2024-04-04	17.660	17.923	17.660	17.740	16.627	10,804
2024-04-03	17.570	17.800	17.500	17.760	16.645	6,144
2024-04-02	17.360	17.880	17.360	17.800	16.683	15,530
2024-03-28	17.401	17.401	16.970	17.200	16.121	12,225
2024-03-27	17.330	17.500	16.960	17.425	16.331	12,691
2024-03-26	16.560	17.130	16.560	17.045	15.975	25,566
2024-03-25	15.805	16.310	15.730	16.305	15.282	1,602
2024-03-22	15.580	16.039	15.580	15.985	14.982	1,966
2024-03-21	15.555	15.650	15.405	15.405	14.438	3,414
2024-03-20	15.535	15.650	15.498	15.515	14.541	1,768
2024-03-19	15.720	15.720	15.600	15.710	14.724	2,027
2024-03-18	15.825	15.920	15.760	15.885	14.888	693
2024-03-15	16.010	16.020	15.720	15.720	14.733	19,159

← NewerPage 11 of 22 · 1,262 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.