Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	15.485	15.650	15.030	15.055	14.110	34,027
2023-12-15	15.470	15.910	15.470	15.865	14.869	3,581
2023-12-14	15.180	15.560	15.180	15.455	14.485	12,493
2023-12-13	14.900	15.170	14.860	15.015	14.073	4,071
2023-12-12	15.055	15.212	14.880	14.890	13.956	5,268
2023-12-11	15.240	15.290	15.120	15.280	14.321	4,269
2023-12-08	15.140	15.440	15.140	15.250	14.293	2,187
2023-12-07	15.185	15.185	15.020	15.185	14.232	2,432
2023-12-06	15.175	15.340	15.100	15.260	14.302	11,050
2023-12-05	15.095	15.240	14.870	15.240	14.284	8,140
2023-12-04	15.350	15.350	15.030	15.175	14.223	9,175
2023-12-01	15.740	15.790	15.470	15.545	14.569	1,166
2023-11-30	15.505	15.600	15.370	15.455	14.485	6,048
2023-11-29	15.640	15.760	15.640	15.700	14.715	19,714
2023-11-28	15.380	15.560	15.290	15.455	14.485	7,262
2023-11-27	15.545	15.660	15.360	15.600	14.621	2,338
2023-11-24	15.290	15.580	15.260	15.485	14.513	3,987
2023-11-23	15.350	15.485	15.329	15.485	14.513	6,718
2023-11-22	15.380	15.430	15.250	15.360	14.396	2,695
2023-11-21	15.750	15.750	15.240	15.270	14.312	6,897
2023-11-20	15.770	15.870	15.620	15.805	14.813	9,311
2023-11-17	15.730	15.900	15.730	15.835	14.841	5,131
2023-11-16	15.800	16.080	15.800	15.985	14.982	3,254
2023-11-15	15.990	16.240	15.990	16.205	15.188	15,457
2023-11-14	15.750	15.920	15.560	15.845	14.851	7,803
2023-11-13	15.910	15.910	15.700	15.740	14.752	14,504
2023-11-10	15.980	15.980	15.790	15.815	14.823	11,572
2023-11-09	15.950	16.390	15.950	16.150	15.137	16,956
2023-11-08	15.750	16.060	15.490	15.865	14.869	19,820
2023-11-07	15.565	15.965	15.040	15.965	14.963	11,653
2023-11-06	16.000	16.000	15.600	15.640	14.659	176,661
2023-11-03	16.530	16.850	15.680	15.680	14.696	33,409
2023-11-02	16.715	17.280	16.500	16.675	15.629	10,784
2023-11-01	16.700	16.700	16.400	16.420	15.390	9,759
2023-10-31	16.665	16.770	16.610	16.665	15.619	3,498
2023-10-30	16.510	16.710	16.270	16.540	15.502	14,309
2023-10-27	16.190	16.460	16.110	16.255	15.235	11,311
2023-10-26	16.490	16.490	16.210	16.365	15.338	29,284
2023-10-25	16.496	16.496	16.200	16.335	15.310	130,562
2023-10-24	16.400	16.600	16.080	16.235	15.216	22,308
2023-10-23	16.160	16.530	16.040	16.460	15.427	27,583
2023-10-20	16.460	16.500	16.190	16.190	15.174	48,293
2023-10-19	16.205	16.320	15.925	15.925	14.926	8,313
2023-10-18	16.230	16.230	15.530	15.925	14.926	22,943
2023-10-17	17.030	17.030	16.225	16.225	15.207	11,764
2023-10-16	17.310	17.310	17.130	17.310	16.224	45,858
2023-10-13	17.250	17.340	17.148	17.260	16.177	25,613
2023-10-12	17.320	17.650	17.320	17.370	16.280	9,675
2023-10-11	16.750	17.080	16.750	16.900	15.839	9,558
2023-10-10	17.005	17.300	16.830	16.930	15.868	11,290
2023-10-09	16.760	17.090	16.760	16.900	15.839	3,751
2023-10-06	16.830	16.940	16.470	16.940	15.877	8,926
2023-10-05	16.960	17.109	16.740	16.940	15.877	21,236
2023-10-04	16.780	16.780	16.292	16.655	15.610	7,183
2023-10-03	16.685	16.715	16.540	16.715	15.666	12,272
2023-10-02	17.370	17.370	16.620	16.685	15.638	6,001
2023-09-29	17.340	17.660	17.340	17.660	16.552	8,557
2023-09-28	16.950	17.140	16.840	16.950	15.886	6,917
2023-09-27	16.630	17.080	16.630	16.830	15.774	64,229
2023-09-26	17.010	17.010	16.850	16.910	15.849	18,365

← NewerPage 13 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.