Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.940	17.110	16.890	16.890	15.830	5,183
2023-09-22	16.940	17.000	16.800	16.820	15.764	88,309
2023-09-21	16.980	17.060	16.900	16.980	15.914	48,998
2023-09-20	17.045	17.290	16.980	17.005	15.938	82,537
2023-09-19	16.900	17.021	16.900	16.960	15.896	24,298
2023-09-18	17.060	17.060	16.840	16.980	15.914	18,782
2023-09-15	16.800	17.040	16.770	16.940	15.877	24,691
2023-09-14	16.335	16.870	16.217	16.625	15.582	30,254
2023-09-13	16.225	16.310	16.120	16.120	15.108	3,866
2023-09-12	16.255	16.430	16.183	16.430	15.399	2,909
2023-09-11	16.400	16.470	16.329	16.375	15.347	8,672
2023-09-08	16.800	16.800	16.270	16.450	15.418	106,676
2023-09-07	17.075	17.080	16.745	16.745	15.694	5,367
2023-09-06	16.950	17.110	16.950	17.005	15.938	7,504
2023-09-05	17.005	17.140	16.890	16.980	15.914	21,811
2023-09-04	17.035	17.100	16.840	16.840	15.783	34,422
2023-09-01	16.910	16.994	16.859	16.910	15.849	4,160
2023-08-31	16.940	16.940	16.940	16.940	15.877	4,853
2023-08-30	16.615	16.830	16.580	16.625	15.582	13,265
2023-08-29	16.235	16.580	16.222	16.580	15.540	3,837
2023-08-25	15.870	15.870	15.620	15.700	14.715	2,956
2023-08-24	15.815	15.850	15.760	15.760	14.771	2,651
2023-08-23	15.620	15.850	15.620	15.690	14.705	7,194
2023-08-22	15.660	15.660	15.429	15.660	14.677	3,556
2023-08-21	15.935	16.080	15.730	16.010	15.005	66,878
2023-08-18	15.935	15.980	15.750	15.855	14.860	105,123
2023-08-17	16.090	16.280	15.910	16.110	15.099	31,338
2023-08-16	15.905	16.190	15.830	16.070	15.062	13,899
2023-08-15	15.900	15.900	15.770	15.770	14.780	48,465
2023-08-14	16.060	16.110	15.760	15.935	14.935	332,050
2023-08-11	15.975	16.030	15.840	16.030	15.024	6,065
2023-08-10	16.040	16.040	16.040	16.040	15.033	129,379
2023-08-09	16.325	16.658	16.160	16.325	15.301	31,317
2023-08-08	16.570	17.160	16.000	16.345	15.319	25,499
2023-08-07	15.845	15.890	15.700	15.730	14.743	3,437
2023-08-04	15.835	15.960	15.770	15.770	14.780	8,409
2023-08-03	16.140	16.140	15.810	15.905	14.907	8,372
2023-08-02	15.975	16.130	15.758	16.040	15.033	12,348
2023-08-01	16.080	16.120	15.875	15.875	14.879	9,799
2023-07-31	16.060	16.099	15.600	15.915	14.916	33,544
2023-07-28	16.360	16.360	16.060	16.070	15.062	10,324
2023-07-27	16.000	16.540	16.000	16.385	15.357	13,441
2023-07-26	16.110	16.220	15.960	16.190	15.174	4,079
2023-07-25	16.325	16.350	16.100	16.225	15.207	44,809
2023-07-24	16.270	16.270	16.120	16.160	15.146	2,429
2023-07-21	16.410	16.497	16.258	16.410	15.380	10,232
2023-07-20	16.530	16.590	16.280	16.530	15.493	18,157
2023-07-19	16.315	16.570	16.300	16.570	15.530	16,584
2023-07-18	16.305	16.540	16.050	16.060	15.052	7,843
2023-07-17	16.030	16.325	15.990	16.325	15.301	16,403
2023-07-14	16.231	16.231	15.920	16.040	15.033	59,608
2023-07-13	16.090	16.240	16.060	16.160	15.146	54,102
2023-07-12	16.090	16.400	16.060	16.120	15.108	123,405
2023-07-11	16.150	16.150	15.900	16.070	15.062	54,484
2023-07-10	15.680	16.000	15.280	16.000	14.996	28,576
2023-07-07	16.215	16.420	16.070	16.150	15.137	17,680
2023-07-06	16.400	16.400	16.180	16.285	15.263	10,858
2023-07-05	16.950	16.950	16.510	16.715	15.666	3,888
2023-07-04	16.960	17.020	16.760	16.850	15.793	8,190
2023-07-03	16.980	17.140	16.920	17.105	16.032	2,061

← NewerPage 14 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.