Norma Group AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	22.050	22.160	21.610	21.760	19.806	15,864
2023-03-30	21.760	22.180	21.760	22.090	20.106	6,540
2023-03-29	22.160	22.160	21.440	21.660	19.715	44,649
2023-03-28	21.660	22.520	20.460	22.070	20.088	77,920
2023-03-27	24.770	24.920	23.980	24.260	22.082	14,466
2023-03-24	24.840	24.880	24.560	24.690	22.473	17,703
2023-03-23	24.590	25.200	24.560	24.820	22.591	9,344
2023-03-22	25.060	25.060	24.860	25.000	22.755	8,170
2023-03-21	24.840	25.360	24.840	25.250	22.983	25,044
2023-03-20	24.220	24.760	24.220	24.750	22.528	5,639
2023-03-17	25.470	25.500	24.540	24.770	22.546	7,187
2023-03-16	25.270	25.340	24.800	25.000	22.755	9,738
2023-03-15	25.600	25.600	25.209	25.330	23.056	7,108
2023-03-14	25.270	25.940	25.140	25.840	23.520	7,383
2023-03-13	25.900	25.900	24.860	25.350	23.074	15,968
2023-03-10	25.570	26.320	25.480	26.030	23.693	33,001
2023-03-09	26.090	26.180	26.040	26.050	23.711	10,239
2023-03-08	26.170	26.400	26.000	26.250	23.893	121,883
2023-03-07	25.760	26.660	25.600	26.190	23.838	17,482
2023-03-06	25.880	26.240	25.820	26.110	23.765	22,444
2023-03-03	25.320	25.920	25.320	25.900	23.574	20,656
2023-03-02	25.440	25.440	25.081	25.180	22.919	2,356
2023-03-01	25.550	25.740	25.400	25.570	23.274	10,209
2023-02-28	25.250	25.660	24.900	25.660	23.356	9,930
2023-02-27	25.160	25.450	24.980	25.450	23.165	8,943
2023-02-24	25.516	25.516	24.880	25.230	22.964	6,778
2023-02-23	25.220	25.640	25.220	25.600	23.301	10,229
2023-02-22	25.080	25.080	24.630	24.630	22.418	8,478
2023-02-21	25.700	25.700	25.240	25.510	23.219	11,352
2023-02-20	25.550	25.927	25.480	25.820	23.502	58,911
2023-02-17	25.430	25.480	24.960	25.210	22.946	44,930
2023-02-16	25.310	25.860	25.100	25.760	23.447	16,935
2023-02-15	23.420	25.200	23.080	25.120	22.864	38,460
2023-02-14	22.210	24.280	21.920	23.130	21.053	164,001
2023-02-13	20.500	20.500	19.969	20.300	18.477	49,391
2023-02-10	20.770	20.920	20.520	20.730	18.869	17,591
2023-02-09	20.580	20.880	20.580	20.690	18.832	3,587
2023-02-08	20.490	20.500	20.380	20.395	18.564	7,003
2023-02-07	20.550	20.560	20.380	20.550	18.705	11,092
2023-02-06	20.400	20.480	20.400	20.450	18.614	9,159
2023-02-03	20.360	20.460	20.180	20.255	18.436	7,494
2023-02-02	20.020	20.380	20.020	20.355	18.527	4,969
2023-02-01	19.755	19.950	19.650	19.650	17.886	3,512
2023-01-31	19.575	19.889	19.520	19.730	17.958	228,805
2023-01-30	19.664	19.664	19.520	19.520	17.767	4,938
2023-01-27	19.740	19.990	19.740	19.950	18.159	12,591
2023-01-26	19.405	19.839	19.350	19.675	17.908	15,435
2023-01-25	19.155	19.495	19.150	19.495	17.744	12,236
2023-01-24	19.135	19.250	19.045	19.045	17.335	6,530
2023-01-23	19.540	19.700	19.090	19.260	17.531	3,935
2023-01-20	19.065	19.542	18.990	19.220	17.494	9,861
2023-01-19	19.125	19.150	18.960	19.005	17.298	35,548
2023-01-18	18.920	19.220	18.920	19.145	17.426	27,983
2023-01-17	18.625	18.910	18.560	18.715	17.035	8,953
2023-01-16	18.715	18.715	18.530	18.715	17.035	11,589
2023-01-13	18.360	18.840	18.360	18.820	17.130	14,622
2023-01-12	18.440	18.600	18.200	18.385	16.734	45,470
2023-01-11	18.029	18.530	18.029	18.470	16.812	20,324
2023-01-10	18.020	18.020	17.490	17.670	16.083	12,014
2023-01-09	18.320	18.570	18.320	18.450	16.793	14,629

← NewerPage 16 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.