Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.980	17.060	16.910	16.910	15.849	36,795
2023-06-29	17.055	17.100	16.860	16.970	15.905	174,293
2023-06-28	17.025	17.160	16.950	17.125	16.050	24,196
2023-06-27	17.155	17.160	16.820	16.930	15.868	10,362
2023-06-26	17.363	17.363	17.100	17.330	16.242	33,541
2023-06-23	17.390	17.440	17.230	17.415	16.322	46,726
2023-06-22	17.270	17.360	17.213	17.230	16.149	53,152
2023-06-21	17.256	17.420	17.256	17.270	16.186	54,171
2023-06-20	17.230	17.230	16.780	17.005	15.938	24,965
2023-06-19	17.350	17.350	17.170	17.200	16.121	2,183
2023-06-16	17.580	17.580	17.290	17.555	16.453	3,391
2023-06-15	17.585	17.592	17.510	17.545	16.444	5,899
2023-06-14	17.610	17.690	17.570	17.620	16.514	642
2023-06-13	17.290	17.480	17.170	17.405	16.313	6,131
2023-06-12	16.920	17.180	16.920	16.920	15.858	1,852
2023-06-09	17.180	17.180	16.960	17.025	15.957	2,390
2023-06-08	17.310	17.470	17.210	17.405	16.313	3,482
2023-06-07	17.250	17.380	17.100	17.135	16.060	9,098
2023-06-06	17.105	17.220	16.920	17.135	16.060	3,439
2023-06-05	17.350	17.460	17.100	17.105	16.032	7,008
2023-06-02	16.790	17.550	16.790	17.515	16.416	4,877
2023-06-01	16.960	17.000	16.480	16.695	15.647	22,251
2023-05-31	16.970	16.970	16.660	16.860	15.802	29,552
2023-05-30	17.415	17.460	17.090	17.370	16.280	6,041
2023-05-26	17.280	17.550	17.077	17.525	16.425	436,962
2023-05-25	17.620	17.620	17.200	17.300	16.214	6,758
2023-05-24	17.930	17.930	17.570	17.720	16.608	8,330
2023-05-23	18.610	18.610	18.260	18.550	17.386	8,368
2023-05-22	18.780	18.780	18.622	18.645	17.475	13,027
2023-05-19	18.960	18.970	18.810	18.960	17.770	18,108
2023-05-18	18.750	18.960	18.750	18.775	17.597	3,169
2023-05-17	18.550	18.750	18.450	18.460	17.302	19,252
2023-05-16	18.695	18.710	18.544	18.645	17.475	11,491
2023-05-15	18.765	18.790	18.700	18.725	17.550	13,581
2023-05-12	18.452	18.800	18.452	18.675	17.503	83,091
2023-05-11	19.065	19.450	18.938	19.065	17.353	44,085
2023-05-10	18.970	19.380	18.560	19.220	17.494	27,807
2023-05-09	20.840	20.840	18.680	18.920	17.221	62,716
2023-05-05	21.640	21.660	21.360	21.550	19.615	30,362
2023-05-04	21.480	21.680	21.480	21.680	19.733	90,632
2023-05-03	21.510	21.720	21.440	21.470	19.542	6,417
2023-05-02	21.538	21.880	21.538	21.550	19.615	11,836
2023-04-28	21.140	21.600	20.970	21.570	19.633	41,439
2023-04-27	21.410	21.480	21.000	21.370	19.451	10,629
2023-04-26	21.500	21.500	21.180	21.470	19.542	39,263
2023-04-25	21.980	21.980	21.580	21.980	20.006	11,872
2023-04-24	21.780	22.220	21.780	21.940	19.970	10,375
2023-04-21	21.940	21.940	21.740	21.840	19.879	17,522
2023-04-20	22.440	22.480	22.180	22.400	20.389	8,063
2023-04-19	22.580	22.780	22.323	22.580	20.552	42,005
2023-04-18	23.130	23.200	22.700	22.780	20.734	77,133
2023-04-17	22.819	23.260	22.819	23.070	20.998	41,012
2023-04-14	22.036	22.660	22.036	22.290	20.288	55,114
2023-04-13	22.050	22.100	21.800	21.900	19.934	6,326
2023-04-12	21.740	22.040	21.740	21.740	19.788	3,248
2023-04-11	21.450	21.801	21.440	21.660	19.715	4,537
2023-04-06	21.370	21.370	21.370	21.370	19.451	7,600
2023-04-05	21.880	22.000	21.679	21.880	19.915	12,088
2023-04-04	21.700	21.980	21.700	21.800	19.842	22,299
2023-04-03	21.880	22.060	21.840	21.960	19.988	16,283

← NewerPage 15 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.