Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	15.875	16.080	15.860	15.875	14.879	7,276
2024-03-13	15.682	15.900	15.682	15.825	14.832	16,441
2024-03-12	15.399	15.660	15.399	15.545	14.569	15,098
2024-03-11	15.329	15.465	15.329	15.465	14.494	3,750
2024-03-08	15.430	15.499	15.430	15.495	14.523	4,457
2024-03-07	15.485	15.590	15.322	15.445	14.476	1,655
2024-03-06	15.260	15.500	15.260	15.455	14.485	2,496
2024-03-05	15.350	15.500	15.050	15.290	14.330	12,552
2024-03-04	15.200	15.490	15.200	15.360	14.396	43,158
2024-03-01	14.390	14.390	14.220	14.355	13.454	5,344
2024-02-29	14.470	14.470	13.976	14.110	13.225	23,230
2024-02-28	14.235	14.420	14.200	14.335	13.435	5,258
2024-02-27	14.345	14.500	14.335	14.335	13.435	8,468
2024-02-26	14.550	14.630	14.400	14.570	13.656	6,096
2024-02-23	14.655	14.880	14.500	14.850	13.918	32,643
2024-02-22	14.266	14.540	14.266	14.540	13.628	4,810
2024-02-21	14.250	14.250	14.070	14.190	13.300	6,843
2024-02-20	14.230	14.230	13.975	14.120	13.234	16,734
2024-02-19	14.348	14.348	14.260	14.265	13.370	8,039
2024-02-16	14.655	14.700	14.349	14.530	13.618	5,671
2024-02-15	14.490	14.550	14.380	14.400	13.496	8,739
2024-02-14	14.560	14.560	14.398	14.460	13.553	6,033
2024-02-13	15.045	15.100	14.490	14.635	13.717	17,338
2024-02-12	14.370	14.370	14.190	14.205	13.314	10,971
2024-02-09	14.530	14.530	14.330	14.530	13.618	7,730
2024-02-08	14.600	14.760	14.600	14.665	13.745	6,709
2024-02-07	14.745	14.800	14.680	14.765	13.838	7,379
2024-02-06	14.860	14.860	14.630	14.665	13.745	2,311
2024-02-05	15.060	15.060	14.880	15.055	14.110	1,753
2024-02-02	15.095	15.315	15.095	15.095	14.148	4,164
2024-02-01	15.282	15.282	15.061	15.200	14.246	5,968
2024-01-31	14.710	15.210	14.710	15.210	14.255	9,489
2024-01-30	14.705	14.790	14.401	14.635	13.717	3,308
2024-01-29	14.550	14.560	14.460	14.490	13.581	10,068
2024-01-26	14.730	14.730	14.520	14.605	13.688	877
2024-01-25	14.725	14.740	14.540	14.540	13.628	4,342
2024-01-24	14.716	14.760	14.716	14.745	13.820	1,742
2024-01-23	14.510	14.840	14.510	14.810	13.881	4,660
2024-01-22	14.408	14.540	14.408	14.450	13.543	1,936
2024-01-19	14.400	14.480	14.310	14.440	13.534	14,900
2024-01-18	14.480	14.720	14.480	14.510	13.599	6,868
2024-01-17	14.625	14.770	14.550	14.705	13.782	81,210
2024-01-16	14.450	14.840	14.160	14.590	13.674	12,214
2024-01-15	14.970	14.970	14.580	14.655	13.735	4,834
2024-01-12	15.050	15.050	14.820	14.930	13.993	2,683
2024-01-11	15.145	15.260	14.820	14.820	13.890	3,965
2024-01-10	15.330	15.330	15.190	15.330	14.368	1,315
2024-01-09	15.400	15.400	15.209	15.360	14.396	6,589
2024-01-08	15.565	15.690	15.310	15.310	14.349	2,003
2024-01-05	15.525	15.686	15.465	15.465	14.494	2,951
2024-01-04	15.565	15.660	15.430	15.600	14.621	8,794
2024-01-03	15.780	15.900	15.610	15.720	14.733	35,151
2024-01-02	16.250	16.250	15.770	15.845	14.851	12,747
2023-12-29	15.764	16.030	15.764	15.875	14.879	685
2023-12-28	15.935	16.100	15.730	15.965	14.963	2,131
2023-12-27	15.825	15.970	15.770	15.855	14.860	28,641
2023-12-22	15.815	15.900	15.680	15.885	14.888	19,707
2023-12-21	15.690	15.900	15.690	15.690	14.705	11,177
2023-12-20	15.600	15.905	15.550	15.905	14.907	15,185
2023-12-19	15.100	15.680	15.100	15.515	14.541	14,110

← NewerPage 12 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.